function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 12.84 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.76 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 19);
        iClose = 12.49 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.49 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 20);
        iClose = 12.66 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.55 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 21);
        iClose = 12.61 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.47 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 12.86 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.66 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 23);
        iClose = 12.85 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.71 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 26);
        iClose = 12.95 * 1;
        iOpen = 12.84 * 1;
        iHigh = 12.97 * 1;
        iLow = 12.75 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 27);
        iClose = 12.79 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.68 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 28);
        iClose = 12.90 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.74 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 13.07 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.87 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 30);
        iClose = 12.44 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.37 * 1;
        iVol = 174400 * 1;
        sVol = '174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 12.49 * 1;
        iOpen = 12.63 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.35 * 1;
        iVol = 223800 * 1;
        sVol = '223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 12.63 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.50 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 5);
        iClose = 12.49 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.41 * 1;
        iVol = 160600 * 1;
        sVol = '160,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 6);
        iClose = 12.49 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.17 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 9);
        iClose = 12.08 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.06 * 1;
        iVol = 187700 * 1;
        sVol = '187,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 11.54 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.34 * 1;
        iVol = 542300 * 1;
        sVol = '542,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 11);
        iClose = 11.66 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.55 * 1;
        iVol = 328400 * 1;
        sVol = '328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 11.57 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.47 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 13);
        iClose = 11.49 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.43 * 1;
        iVol = 167100 * 1;
        sVol = '167,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 11.65 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.55 * 1;
        iVol = 154100 * 1;
        sVol = '154,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 17);
        iClose = 11.64 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.61 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 18);
        iClose = 11.63 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.41 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 11.49 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.41 * 1;
        iVol = 169400 * 1;
        sVol = '169,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 20);
        iClose = 11.40 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.36 * 1;
        iVol = 223600 * 1;
        sVol = '223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 11.16 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.36 * 1;
        iLow = 11.12 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 24);
        iClose = 11.37 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.15 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 25);
        iClose = 11.30 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.37 * 1;
        iLow = 11.21 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 26);
        iClose = 11.14 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.13 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 27);
        iClose = 11.12 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.25 * 1;
        iLow = 11.00 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 10.81 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.75 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 1);
        iClose = 11.17 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.83 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 11.14 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.18 * 1;
        iLow = 11.04 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 3);
        iClose = 11.25 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.10 * 1;
        iVol = 234200 * 1;
        sVol = '234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 11.38 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.17 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 7);
        iClose = 11.22 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.29 * 1;
        iLow = 11.06 * 1;
        iVol = 236000 * 1;
        sVol = '236,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 11.25 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.30 * 1;
        iLow = 11.10 * 1;
        iVol = 202200 * 1;
        sVol = '202,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 9);
        iClose = 11.53 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.11 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 12.11 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.76 * 1;
        iVol = 304900 * 1;
        sVol = '304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 11);
        iClose = 12.26 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.08 * 1;
        iVol = 256600 * 1;
        sVol = '256,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 12.36 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.93 * 1;
        iVol = 295900 * 1;
        sVol = '295,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 15);
        iClose = 12.43 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.61 * 1;
        iLow = 12.27 * 1;
        iVol = 185600 * 1;
        sVol = '185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 16);
        iClose = 12.71 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.45 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 17);
        iClose = 12.77 * 1;
        iOpen = 12.67 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.63 * 1;
        iVol = 391900 * 1;
        sVol = '391,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 18);
        iClose = 13.02 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.75 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 21);
        iClose = 12.90 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.88 * 1;
        iVol = 193300 * 1;
        sVol = '193,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 22);
        iClose = 12.84 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.83 * 1;
        iVol = 212500 * 1;
        sVol = '212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 23);
        iClose = 12.81 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.67 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 24);
        iClose = 13.17 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.77 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 25);
        iClose = 13.03 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.95 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 13.01 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.94 * 1;
        iVol = 253700 * 1;
        sVol = '253,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 12.74 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.69 * 1;
        iVol = 357900 * 1;
        sVol = '357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 12.50 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.48 * 1;
        iVol = 381800 * 1;
        sVol = '381,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 31);
        iClose = 12.76 * 1;
        iOpen = 12.45 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.08 * 1;
        iVol = 330900 * 1;
        sVol = '330,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 1);
        iClose = 12.16 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.78 * 1;
        iLow = 11.97 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 4);
        iClose = 12.44 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.08 * 1;
        iVol = 297100 * 1;
        sVol = '297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 12.34 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.97 * 1;
        iVol = 283800 * 1;
        sVol = '283,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 6);
        iClose = 12.31 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.19 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 7);
        iClose = 12.04 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.36 * 1;
        iLow = 12.03 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 8);
        iClose = 11.90 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.88 * 1;
        iVol = 238300 * 1;
        sVol = '238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 11);
        iClose = 12.00 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.76 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 12);
        iClose = 12.09 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.87 * 1;
        iVol = 106800 * 1;
        sVol = '106,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 13);
        iClose = 12.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.87 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 12.61 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.11 * 1;
        iVol = 121400 * 1;
        sVol = '121,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 15);
        iClose = 12.32 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.22 * 1;
        iVol = 189600 * 1;
        sVol = '189,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 12.37 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.31 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 12.39 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.31 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 20);
        iClose = 12.08 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.04 * 1;
        iVol = 186300 * 1;
        sVol = '186,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 21);
        iClose = 12.41 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.18 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 12.74 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.35 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 12.61 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.57 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 12.43 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.39 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 27);
        iClose = 12.59 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.33 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 29);
        iClose = 12.91 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.50 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 2);
        iClose = 12.49 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.49 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 3);
        iClose = 12.37 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.36 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 12.38 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.25 * 1;
        iVol = 144100 * 1;
        sVol = '144,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 5);
        iClose = 12.30 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.25 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 6);
        iClose = 12.42 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.32 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 12.54 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.40 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 10);
        iClose = 12.41 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.40 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 11);
        iClose = 12.10 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.44 * 1;
        iLow = 12.00 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 12);
        iClose = 12.04 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.20 * 1;
        iLow = 12.00 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 13);
        iClose = 12.10 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.99 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 16);
        iClose = 12.43 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.14 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 17);
        iClose = 12.78 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.43 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 18);
        iClose = 12.89 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.54 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 19);
        iClose = 12.66 * 1;
        iOpen = 12.89 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.61 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 12.86 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.57 * 1;
        iVol = 230300 * 1;
        sVol = '230,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 12.91 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.89 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 24);
        iClose = 13.36 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.41 * 1;
        iLow = 13.02 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 26);
        iClose = 13.08 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.51 * 1;
        iLow = 13.05 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 27);
        iClose = 13.08 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.19 * 1;
        iLow = 12.95 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 12.75 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.70 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 12.75 * 1;
        iOpen = 12.81 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.70 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 2);
        iClose = 12.52 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.21 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 12.76 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.45 * 1;
        iVol = 155100 * 1;
        sVol = '155,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 6);
        iClose = 12.49 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.42 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 7);
        iClose = 12.61 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.39 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 8);
        iClose = 12.45 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.37 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 9);
        iClose = 12.17 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.79 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 12.00 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.86 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 13);
        iClose = 11.65 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.53 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 11.90 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.65 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 11.94 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.77 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 11.79 * 1;
        iOpen = 11.96 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.63 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 17);
        iClose = 11.68 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.62 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 21);
        iClose = 11.68 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.51 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 22);
        iClose = 11.71 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.54 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 23);
        iClose = 11.64 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.50 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 11.01 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.83 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 27);
        iClose = 10.89 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.71 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 28);
        iClose = 11.37 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.78 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 29);
        iClose = 11.05 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.97 * 1;
        iVol = 230300 * 1;
        sVol = '230,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 30);
        iClose = 11.23 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.03 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 31);
        iClose = 11.38 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.89 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 3);
        iClose = 11.00 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.91 * 1;
        iVol = 243500 * 1;
        sVol = '243,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 4);
        iClose = 10.85 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.85 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 5);
        iClose = 10.80 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.59 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 6);
        iClose = 9.78 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.65 * 1;
        iVol = 484800 * 1;
        sVol = '484,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 7);
        iClose = 9.85 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.70 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 10);
        iClose = 9.58 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.49 * 1;
        iVol = 267400 * 1;
        sVol = '267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 11);
        iClose = 9.67 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.57 * 1;
        iVol = 142800 * 1;
        sVol = '142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 12);
        iClose = 9.94 * 1;
        iOpen = 9.67 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.63 * 1;
        iVol = 235200 * 1;
        sVol = '235,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 10.27 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.83 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 14);
        iClose = 10.15 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.07 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 18);
        iClose = 10.25 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.14 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 19);
        iClose = 10.30 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.10 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 10.45 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.29 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 21);
        iClose = 10.57 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.41 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 24);
        iClose = 10.57 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.52 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 25);
        iClose = 10.62 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.73 * 1;
        iLow = 10.52 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 26);
        iClose = 10.86 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.54 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 11.11 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.79 * 1;
        iVol = 115100 * 1;
        sVol = '115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 28);
        iClose = 11.01 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.89 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 3);
        iClose = 10.93 * 1;
        iOpen = 10.92 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.77 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 11.28 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.05 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 11.31 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.23 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 11.42 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.43 * 1;
        iLow = 11.27 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 11.79 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.44 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 11.76 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.61 * 1;
        iVol = 194300 * 1;
        sVol = '194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 11.54 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.42 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 11.57 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.34 * 1;
        iVol = 193400 * 1;
        sVol = '193,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 13);
        iClose = 11.16 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.11 * 1;
        iVol = 178500 * 1;
        sVol = '178,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 11.29 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.98 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 11.50 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.33 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 11.76 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.47 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 11.60 * 1;
        iOpen = 11.79 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.55 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 20);
        iClose = 11.62 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.55 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 11.69 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.67 * 1;
        iVol = 200400 * 1;
        sVol = '200,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 11.65 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.47 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 25);
        iClose = 11.65 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.62 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 26);
        iClose = 11.32 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.32 * 1;
        iVol = 576300 * 1;
        sVol = '576,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 11.05 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.95 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 11.01 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.97 * 1;
        iVol = 106700 * 1;
        sVol = '106,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 11.23 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.98 * 1;
        iVol = 131600 * 1;
        sVol = '131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 11.50 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.28 * 1;
        iVol = 256700 * 1;
        sVol = '256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 11.55 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.42 * 1;
        iVol = 207800 * 1;
        sVol = '207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 3);
        iClose = 11.33 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.30 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 4);
        iClose = 10.75 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.62 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 7);
        iClose = 10.30 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.06 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 10.62 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.30 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 10.71 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.50 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 10.41 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.38 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 10.45 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.35 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 10.71 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.54 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 10.97 * 1;
        iOpen = 10.73 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.39 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 11.17 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.97 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 11.26 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.08 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 11.48 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.17 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 11.49 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.44 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 11.25 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.21 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 24);
        iClose = 11.17 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.07 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 10.59 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.55 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 10.66 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.40 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 10.40 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.40 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 10.69 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.26 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 1);
        iClose = 10.48 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.35 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 2);
        iClose = 10.40 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.36 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 10.60 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.25 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 10.60 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.42 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 10.77 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.47 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 10.68 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.53 * 1;
        iVol = 281100 * 1;
        sVol = '281,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 10.10 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.00 * 1;
        iVol = 212100 * 1;
        sVol = '212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 10.33 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.46 * 1;
        iLow = 9.98 * 1;
        iVol = 174300 * 1;
        sVol = '174,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 10.12 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.10 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 9.44 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.35 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 9.06 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.04 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 16);
        iClose = 8.80 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.69 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 8.91 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.77 * 1;
        iVol = 276300 * 1;
        sVol = '276,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 9.14 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.68 * 1;
        iVol = 391000 * 1;
        sVol = '391,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 9.60 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.10 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 10.00 * 1;
        iOpen = 9.59 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.43 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 23);
        iClose = 10.22 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.94 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 9.82 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.78 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 9.52 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.35 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 9.56 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.47 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 9.61 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.50 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 2);
        iClose = 10.09 * 1;
        iOpen = 9.61 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.51 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 3);
        iClose = 10.30 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.97 * 1;
        iVol = 1064900 * 1;
        sVol = '1,064,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 10.07 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.06 * 1;
        iVol = 282700 * 1;
        sVol = '282,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 5);
        iClose = 10.66 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.08 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 10.72 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.67 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 10.92 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.57 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 10.76 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.68 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 10.53 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.44 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 10.44 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.26 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 10.70 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.32 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 16);
        iClose = 10.48 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.40 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 10.69 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.42 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 10.92 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.53 * 1;
        iVol = 321600 * 1;
        sVol = '321,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 11.03 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.90 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 11.02 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.93 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 10.91 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.84 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 10.50 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.49 * 1;
        iVol = 180000 * 1;
        sVol = '180,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 10.39 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.34 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 10.55 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.20 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 10.70 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.49 * 1;
        iVol = 259100 * 1;
        sVol = '259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 10.72 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.61 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 11.10 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.78 * 1;
        iVol = 204600 * 1;
        sVol = '204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 11.00 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.85 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 11.13 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.21 * 1;
        iLow = 11.00 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 7);
        iClose = 11.01 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.95 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.79 * 1;
        iVol = 159400 * 1;
        sVol = '159,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 10.80 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.75 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 10);
        iClose = 10.64 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 10.65 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.56 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 14);
        iClose = 10.94 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.68 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 10.90 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.79 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 11.01 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.91 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 11.00 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.94 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 11.10 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.99 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 21);
        iClose = 11.00 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.95 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 22);
        iClose = 10.96 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.86 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 11.06 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.91 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 11.10 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.19 * 1;
        iLow = 11.00 * 1;
        iVol = 118700 * 1;
        sVol = '118,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 11.05 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.95 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 11.02 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.77 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 29);
        iClose = 11.03 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.94 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 11.04 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.99 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 10.97 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.83 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 10.86 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.77 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 4);
        iClose = 11.08 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.84 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 11.11 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.99 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 11.53 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.97 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 11.43 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.36 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 11.70 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.35 * 1;
        iVol = 132000 * 1;
        sVol = '132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 11.00 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.61 * 1;
        iVol = 267900 * 1;
        sVol = '267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 11.09 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.90 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 11.03 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.98 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 11.31 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.43 * 1;
        iLow = 11.00 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 11.36 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.01 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 11.69 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.37 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 19);
        iClose = 11.94 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.51 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 11.74 * 1;
        iOpen = 11.86 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.51 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 21);
        iClose = 11.63 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.42 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 11.51 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.46 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 11.73 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.60 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 26);
        iClose = 11.84 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.50 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 12.27 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.79 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 12.35 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.95 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 12.46 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.17 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 12.47 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.35 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 12.55 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.42 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 12.58 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.49 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 12.66 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.30 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 12.76 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.47 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 12.76 * 1;
        iOpen = 12.71 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.30 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 10);
        iClose = 12.65 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.55 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 12.74 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.55 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 12.54 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.32 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 12.90 * 1;
        iOpen = 12.61 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.47 * 1;
        iVol = 187800 * 1;
        sVol = '187,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 12.83 * 1;
        iOpen = 12.89 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.65 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 17);
        iClose = 12.88 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.63 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 18);
        iClose = 12.95 * 1;
        iOpen = 12.92 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.69 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 19);
        iClose = 12.53 * 1;
        iOpen = 12.94 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.35 * 1;
        iVol = 243800 * 1;
        sVol = '243,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 12.45 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.29 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 23);
        iClose = 12.30 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.28 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 12.04 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.73 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 11.91 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.72 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 12.22 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.90 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 29);
        iClose = 11.65 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.59 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 30);
        iClose = 11.27 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.25 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 10.96 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.96 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 11.37 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.89 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 11.35 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.07 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 11.46 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.17 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 11.28 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.20 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 11.24 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.89 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 10.91 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.76 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 10.89 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.80 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 10.93 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.77 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 10.85 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.76 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 11.14 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.46 * 1;
        iVol = 140900 * 1;
        sVol = '140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 11.42 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.92 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 11.35 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.12 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 11.60 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.29 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 11.78 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.48 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 22);
        iClose = 11.26 * 1;
        iOpen = 11.83 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.25 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 23);
        iClose = 11.51 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.32 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 24);
        iClose = 11.53 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.45 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 27);
        iClose = 11.71 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.24 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 12.65 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.67 * 1;
        iLow = 11.65 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 12.89 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.51 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 13.12 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.62 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 12.99 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.95 * 1;
        iVol = 217200 * 1;
        sVol = '217,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 13.00 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.93 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 12.81 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.77 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 12.96 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.82 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 12.15 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.06 * 1;
        iVol = 227300 * 1;
        sVol = '227,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 11.75 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.10 * 1;
        iVol = 300500 * 1;
        sVol = '300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 12.00 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.62 * 1;
        iVol = 450200 * 1;
        sVol = '450,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 11.83 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.65 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 12);
        iClose = 11.85 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.71 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 11.57 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.48 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 11.72 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.49 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 11.50 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.39 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 11.68 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.49 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 11.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.98 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 11.10 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.83 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.87 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 11.37 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.04 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 11.19 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.04 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 11.10 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.98 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 10.86 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.84 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 10.87 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.75 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 11.08 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.82 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 11.41 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.11 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 11.65 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.38 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 11.77 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.72 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 11.45 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.39 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 11.86 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.23 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 11.26 * 1;
        iOpen = 11.79 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.18 * 1;
        iVol = 126800 * 1;
        sVol = '126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 11.40 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.35 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 12);
        iClose = 11.15 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.98 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 11.10 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.00 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 11.33 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.98 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 17);
        iClose = 11.63 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.18 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 12.07 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.65 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 12.09 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.99 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 22);
        iClose = 12.22 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.03 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 23);
        iClose = 12.46 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.14 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 24);
        iClose = 12.42 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.26 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 12.63 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.50 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 12.75 * 1;
        iOpen = 12.72 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.58 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 12.61 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.45 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 12.86 * 1;
        iOpen = 12.61 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.56 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 12.96 * 1;
        iOpen = 12.96 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.44 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 5);
        iClose = 12.92 * 1;
        iOpen = 12.84 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.63 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 12.68 * 1;
        iOpen = 12.92 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.65 * 1;
        iVol = 119700 * 1;
        sVol = '119,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 12.43 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.31 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 12.65 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.53 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 12.19 * 1;
        iOpen = 12.63 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.10 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 12.05 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.87 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 12.05 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.76 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 14);
        iClose = 12.29 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.84 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 12.26 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.96 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 12.60 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.61 * 1;
        iLow = 12.13 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 20);
        iClose = 12.44 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.29 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 21);
        iClose = 12.27 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.17 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 22);
        iClose = 12.22 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.97 * 1;
        iVol = 145600 * 1;
        sVol = '145,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 12.82 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.16 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 13.08 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.64 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 27);
        iClose = 13.17 * 1;
        iOpen = 12.93 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.89 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 12.90 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.80 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 13.20 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.94 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 12.62 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.61 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 12.56 * 1;
        iOpen = 12.70 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.50 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 12.90 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.69 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 12.76 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.74 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 12.87 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.84 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 12.83 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.81 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 12.71 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.65 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 12.78 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.63 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 12.04 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.01 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 12);
        iClose = 12.25 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.18 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 12.13 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.29 * 1;
        iLow = 12.10 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 12.13 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.04 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 18);
        iClose = 12.10 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.31 * 1;
        iLow = 12.01 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 12.10 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.30 * 1;
        iLow = 12.09 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 11.84 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.83 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 23);
        iClose = 11.57 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.53 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 24);
        iClose = 11.28 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.23 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 25);
        iClose = 11.36 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.25 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 11.33 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.33 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 27);
        iClose = 11.55 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.21 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 11.61 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.50 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 3);
        iClose = 11.36 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.25 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 11.34 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.25 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 11.44 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.20 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 11.03 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.56 * 1;
        iLow = 10.86 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 11.12 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.97 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 10.95 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.83 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 10.86 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.83 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 11.19 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.96 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 11.32 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.05 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 16);
        iClose = 11.35 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.26 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 11.39 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.17 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 11.37 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.24 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 11.49 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.36 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 11.74 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.46 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 11.91 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.76 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 11.94 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.83 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 11.40 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.36 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 11.04 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.98 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 11.27 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.29 * 1;
        iLow = 11.01 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 11.44 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.12 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 11.29 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.14 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 1);
        iClose = 11.79 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.18 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 11.84 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.71 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 11.81 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.74 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 11.31 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.29 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 11.73 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.45 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 11.87 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.66 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 10);
        iClose = 11.74 * 1;
        iOpen = 11.93 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.70 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 11.63 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.49 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 11.68 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.65 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 11.87 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.71 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 11.92 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.85 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 11.35 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.31 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 11.81 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.39 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 11.71 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.63 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 11.79 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.60 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 11.90 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.73 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 11.88 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.84 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 11.84 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.69 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 12.46 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.00 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 12.15 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.47 * 1;
        iLow = 12.12 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 12.04 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.97 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 12.15 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.18 * 1;
        iLow = 12.05 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 12.19 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.34 * 1;
        iLow = 12.13 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 11.95 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.88 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 11.78 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.73 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 11.61 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.54 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 11.68 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.51 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 11.66 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.59 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 11.55 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.32 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 11.53 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.50 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 11.80 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.53 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 12.18 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.72 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 18);
        iClose = 12.60 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.18 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 12.52 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.37 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 12.55 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.42 * 1;
        iVol = 115100 * 1;
        sVol = '115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 12.25 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.24 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 12.02 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.89 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 11.62 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.47 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 11.62 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.57 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 12.00 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.60 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 11.93 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.76 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 12.03 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.80 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 12.29 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.97 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 12.71 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.30 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 12.40 * 1;
        iOpen = 12.63 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.34 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 12.52 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.31 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 12.43 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.38 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 12.32 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.29 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 12.88 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.43 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 13.04 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.78 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 13.16 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.89 * 1;
        iVol = 141700 * 1;
        sVol = '141,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 12.91 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.82 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 12.40 * 1;
        iOpen = 12.82 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.40 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 12.29 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.46 * 1;
        iLow = 12.16 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 12.43 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.25 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 12.46 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.33 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 12.40 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.27 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 12.40 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.47 * 1;
        iLow = 12.27 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 12.32 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.29 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 12.23 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.05 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 12.25 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.21 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 11.76 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.73 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 11.71 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.61 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 11.90 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.78 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 12.03 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.87 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 11.63 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.59 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 11.64 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.42 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 11.49 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.32 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 11.60 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.44 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 11.88 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.51 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 11.89 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.81 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 11.69 * 1;
        iOpen = 11.79 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.64 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 11.43 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.37 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 11.54 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.52 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 11.54 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.52 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 11.27 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.12 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 11.30 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.16 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 11.23 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.31 * 1;
        iLow = 11.17 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 23);
        iClose = 11.11 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.29 * 1;
        iLow = 11.03 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 10.80 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.74 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 27);
        iClose = 10.62 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.53 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 10.43 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.33 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 10.38 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.18 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 10.90 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.27 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 12.17 * 1;
        iOpen = 11.17 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.13 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 12.37 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.93 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 12.32 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.22 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 12.43 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.96 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 12.32 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.05 * 1;
        iVol = 302600 * 1;
        sVol = '302,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 12.13 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.01 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 10);
        iClose = 12.03 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.75 * 1;
        iLow = 11.74 * 1;
        iVol = 614300 * 1;
        sVol = '614,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 11.74 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.69 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 12);
        iClose = 11.84 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.36 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 12.07 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.65 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 12.23 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.28 * 1;
        iLow = 12.07 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 12.48 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.17 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 12.44 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.16 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 19);
        iClose = 12.35 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.25 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 12.52 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.24 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 21);
        iClose = 12.86 * 1;
        iOpen = 12.13 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.13 * 1;
        iVol = 211800 * 1;
        sVol = '211,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 12.47 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.40 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 25);
        iClose = 12.34 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.25 * 1;
        iVol = 187800 * 1;
        sVol = '187,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 12.36 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.25 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 12.11 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.90 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 12.23 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.91 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 12.21 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.09 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 1);
        iClose = 11.84 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.78 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 12.22 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.75 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 12.19 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.19 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 12.24 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.08 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 12.38 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.22 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 9);
        iClose = 12.12 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.10 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 12.04 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.31 * 1;
        iLow = 12.02 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 11.87 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.81 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 12.00 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.80 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 12.22 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.93 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 12.38 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.13 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 12.60 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.29 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 11.94 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.64 * 1;
        iLow = 11.93 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 12.09 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.80 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 11.52 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.40 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 11.40 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.38 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 24);
        iClose = 11.41 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.99 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 25);
        iClose = 10.80 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.71 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 11.79 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.06 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 29);
        iClose = 12.09 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.72 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 12.34 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.42 * 1;
        iLow = 12.22 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 1);
        iClose = 12.20 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.98 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 12.15 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.70 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 12.48 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.15 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 12.28 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.21 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 12.33 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.19 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 12.48 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.15 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 12.54 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.26 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 12.42 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.17 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 12.26 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.14 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 12.18 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.46 * 1;
        iLow = 12.08 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 12.48 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.01 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 12.22 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.05 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 19);
        iClose = 12.10 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.27 * 1;
        iLow = 12.01 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 12.51 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.54 * 1;
        iLow = 11.80 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 21);
        iClose = 12.36 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.97 * 1;
        iLow = 12.35 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 22);
        iClose = 12.46 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.29 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 12.80 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.52 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 12.72 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.66 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 11.96 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.94 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 12.67 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.70 * 1;
        iLow = 11.86 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 29);
        iClose = 12.44 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.32 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 12.69 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.34 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 2);
        iClose = 12.80 * 1;
        iOpen = 12.89 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.60 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 12.86 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.64 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 13.10 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.90 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 13.47 * 1;
        iOpen = 13.12 * 1;
        iHigh = 13.59 * 1;
        iLow = 13.00 * 1;
        iVol = 154700 * 1;
        sVol = '154,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 6);
        iClose = 13.78 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.36 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 13.60 * 1;
        iOpen = 13.94 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.52 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 10);
        iClose = 13.55 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.46 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 13.46 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.33 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 12);
        iClose = 13.15 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.38 * 1;
        iLow = 13.06 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 12.89 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.86 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 13.00 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.77 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 12.95 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.89 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 13.42 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.90 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 13.49 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.27 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 13.68 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.45 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 23);
        iClose = 13.64 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.28 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 24);
        iClose = 13.94 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.48 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 14.75 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.86 * 1;
        iLow = 13.92 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 14.75 * 1;
        iOpen = 14.72 * 1;
        iHigh = 14.87 * 1;
        iLow = 14.50 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 30);
        iClose = 14.63 * 1;
        iOpen = 14.98 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.61 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 14.73 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.35 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 2);
        iClose = 14.65 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.63 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 3);
        iClose = 14.42 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.35 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 4);
        iClose = 14.42 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.49 * 1;
        iLow = 14.34 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 14.26 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.51 * 1;
        iLow = 14.14 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 14.31 * 1;
        iOpen = 14.36 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.17 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 9);
        iClose = 14.13 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.47 * 1;
        iLow = 14.00 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 14.15 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.19 * 1;
        iLow = 14.00 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 13.76 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.72 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 13.86 * 1;
        iOpen = 13.82 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.71 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 14.06 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.85 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 14.30 * 1;
        iOpen = 14.11 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.84 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 17);
        iClose = 13.94 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.90 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 18);
        iClose = 14.16 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.62 * 1;
        iVol = 150900 * 1;
        sVol = '150,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 21);
        iClose = 14.01 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.94 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 13.98 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.11 * 1;
        iLow = 13.67 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 14.51 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.57 * 1;
        iLow = 13.90 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 15.32 * 1;
        iOpen = 14.65 * 1;
        iHigh = 15.74 * 1;
        iLow = 14.65 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 28);
        iClose = 14.84 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.34 * 1;
        iLow = 14.71 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 15.14 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.72 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 14.80 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.26 * 1;
        iLow = 14.66 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 14.80 * 1;
        iOpen = 14.78 * 1;
        iHigh = 15.18 * 1;
        iLow = 14.42 * 1;
        iVol = 314400 * 1;
        sVol = '314,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 13.54 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.14 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 13.49 * 1;
        iOpen = 13.53 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.72 * 1;
        iVol = 232900 * 1;
        sVol = '232,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 6);
        iClose = 12.52 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.50 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 12.12 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.95 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 8);
        iClose = 12.10 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.03 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 12.12 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.03 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 11.82 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.66 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 11.29 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.06 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 11.43 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.91 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 11.26 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.92 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 19);
        iClose = 11.10 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.85 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 20);
        iClose = 11.35 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.66 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 11.35 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.20 * 1;
        iVol = 119800 * 1;
        sVol = '119,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 22);
        iClose = 11.32 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.24 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 10.71 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.65 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 10.94 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.63 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 10.62 * 1;
        iOpen = 10.83 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.59 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 28);
        iClose = 10.79 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.51 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 11.31 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.52 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 1);
        iClose = 11.41 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.90 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 11.12 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.92 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 3);
        iClose = 11.11 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.93 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 11.13 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.90 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 11.11 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.87 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 8);
        iClose = 11.44 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.01 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 11.19 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.04 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 11.70 * 1;
        iOpen = 11.38 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.36 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 11);
        iClose = 11.64 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.32 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 11.93 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.60 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 12.18 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.24 * 1;
        iLow = 12.04 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 12.36 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.19 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 12.23 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.15 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 11.99 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.92 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 22);
        iClose = 11.86 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.84 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 11.82 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.74 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 11.88 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.52 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 11.80 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.46 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 12.02 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.83 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 12.04 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.89 * 1;
        iVol = 135900 * 1;
        sVol = '135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 12.70 * 1;
        iOpen = 12.53 * 1;
        iHigh = 13.68 * 1;
        iLow = 11.69 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 13.37 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.74 * 1;
        iVol = 126800 * 1;
        sVol = '126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 13.33 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.41 * 1;
        iLow = 13.10 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 13.19 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.53 * 1;
        iLow = 13.11 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 14.24 * 1;
        iOpen = 13.17 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.17 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 8);
        iClose = 13.83 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.65 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 14.05 * 1;
        iOpen = 13.93 * 1;
        iHigh = 14.22 * 1;
        iLow = 13.85 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 10);
        iClose = 13.63 * 1;
        iOpen = 14.14 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.52 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 14.08 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.72 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 14.47 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.54 * 1;
        iLow = 14.00 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 14.51 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.97 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 14.70 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.37 * 1;
        iVol = 115100 * 1;
        sVol = '115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 14.90 * 1;
        iOpen = 14.65 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.65 * 1;
        iVol = 162300 * 1;
        sVol = '162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 14.64 * 1;
        iOpen = 14.99 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.49 * 1;
        iVol = 247400 * 1;
        sVol = '247,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 21);
        iClose = 14.70 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.51 * 1;
        iVol = 562800 * 1;
        sVol = '562,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 14.64 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.81 * 1;
        iLow = 14.48 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 14.27 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.22 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 24);
        iClose = 14.59 * 1;
        iOpen = 14.23 * 1;
        iHigh = 14.68 * 1;
        iLow = 14.14 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 14.51 * 1;
        iOpen = 14.59 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.31 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 14.70 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.84 * 1;
        iLow = 14.39 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 14.71 * 1;
        iOpen = 14.91 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.41 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 14.56 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.55 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 14.74 * 1;
        iOpen = 14.46 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.35 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 14.42 * 1;
        iOpen = 14.71 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.31 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 14.07 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.43 * 1;
        iLow = 14.01 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 6);
        iClose = 14.26 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.86 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 7);
        iClose = 13.84 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.77 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 13.91 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.76 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 13.90 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.89 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 12);
        iClose = 14.30 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.38 * 1;
        iLow = 13.90 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 14.50 * 1;
        iOpen = 14.36 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.28 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 14.15 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.13 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 14.31 * 1;
        iOpen = 14.11 * 1;
        iHigh = 14.38 * 1;
        iLow = 14.11 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 14.61 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.62 * 1;
        iLow = 14.15 * 1;
        iVol = 95800 * 1;
        sVol = '95,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 14.65 * 1;
        iOpen = 14.27 * 1;
        iHigh = 14.72 * 1;
        iLow = 14.26 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 14.62 * 1;
        iOpen = 14.61 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.37 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 14.51 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.59 * 1;
        iLow = 14.39 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 14.61 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.43 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 14.38 * 1;
        iOpen = 14.54 * 1;
        iHigh = 14.54 * 1;
        iLow = 14.08 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 14.44 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.81 * 1;
        iLow = 14.27 * 1;
        iVol = 113900 * 1;
        sVol = '113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 27);
        iClose = 14.70 * 1;
        iOpen = 14.39 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.14 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 14.46 * 1;
        iOpen = 14.59 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.39 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 14.26 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.47 * 1;
        iLow = 14.11 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 14.26 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.35 * 1;
        iLow = 14.03 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 13.79 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.57 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 14.40 * 1;
        iOpen = 14.78 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.11 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 14.53 * 1;
        iOpen = 15.39 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.44 * 1;
        iVol = 230400 * 1;
        sVol = '230,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 14.43 * 1;
        iOpen = 14.51 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.33 * 1;
        iVol = 145900 * 1;
        sVol = '145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 9);
        iClose = 14.09 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.68 * 1;
        iLow = 14.02 * 1;
        iVol = 218500 * 1;
        sVol = '218,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 14.72 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.84 * 1;
        iLow = 14.09 * 1;
        iVol = 284300 * 1;
        sVol = '284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 14.75 * 1;
        iOpen = 14.64 * 1;
        iHigh = 14.93 * 1;
        iLow = 14.20 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 14.79 * 1;
        iOpen = 14.79 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.52 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 13);
        iClose = 14.35 * 1;
        iOpen = 14.71 * 1;
        iHigh = 15.11 * 1;
        iLow = 14.34 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 14.89 * 1;
        iOpen = 14.54 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.54 * 1;
        iVol = 353500 * 1;
        sVol = '353,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 17);
        iClose = 15.09 * 1;
        iOpen = 14.78 * 1;
        iHigh = 15.46 * 1;
        iLow = 14.78 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 15.49 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.71 * 1;
        iLow = 14.88 * 1;
        iVol = 491200 * 1;
        sVol = '491,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 15.00 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.99 * 1;
        iVol = 247700 * 1;
        sVol = '247,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.90 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 15.11 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.93 * 1;
        iVol = 295400 * 1;
        sVol = '295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 15.40 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.53 * 1;
        iLow = 15.04 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 15.90 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.57 * 1;
        iVol = 660500 * 1;
        sVol = '660,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 16.19 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.95 * 1;
        iVol = 258100 * 1;
        sVol = '258,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 16.77 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.07 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 31);
        iClose = 16.41 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.81 * 1;
        iVol = 625800 * 1;
        sVol = '625,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 16.36 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.04 * 1;
        iVol = 305200 * 1;
        sVol = '305,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 16.64 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.37 * 1;
        iVol = 293000 * 1;
        sVol = '293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 16.23 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.57 * 1;
        iLow = 16.06 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 16.31 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.43 * 1;
        iLow = 16.10 * 1;
        iVol = 172600 * 1;
        sVol = '172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 16.41 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.57 * 1;
        iLow = 16.36 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 16.48 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.38 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 16.48 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.54 * 1;
        iLow = 16.15 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 16.26 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.38 * 1;
        iLow = 16.08 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 15.87 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.72 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 15.61 * 1;
        iOpen = 15.71 * 1;
        iHigh = 16.02 * 1;
        iLow = 15.54 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 15.92 * 1;
        iOpen = 15.67 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.65 * 1;
        iVol = 299800 * 1;
        sVol = '299,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 15.82 * 1;
        iOpen = 15.76 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.50 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 15.91 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.65 * 1;
        iVol = 299500 * 1;
        sVol = '299,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 16.31 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.48 * 1;
        iLow = 16.13 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 16.27 * 1;
        iOpen = 16.43 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.98 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 16.12 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.24 * 1;
        iLow = 16.06 * 1;
        iVol = 167400 * 1;
        sVol = '167,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 16.50 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.18 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 15.03 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.73 * 1;
        iLow = 14.84 * 1;
        iVol = 265200 * 1;
        sVol = '265,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 14.32 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.01 * 1;
        iVol = 272400 * 1;
        sVol = '272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 14.71 * 1;
        iOpen = 14.76 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.28 * 1;
        iVol = 254000 * 1;
        sVol = '254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 14.80 * 1;
        iOpen = 14.94 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.71 * 1;
        iVol = 370500 * 1;
        sVol = '370,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 14.94 * 1;
        iOpen = 14.92 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.65 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 15.38 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.59 * 1;
        iLow = 14.98 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 15.13 * 1;
        iOpen = 15.21 * 1;
        iHigh = 15.42 * 1;
        iLow = 14.84 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 15.19 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.98 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 15.13 * 1;
        iOpen = 15.28 * 1;
        iHigh = 15.55 * 1;
        iLow = 15.07 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 15.70 * 1;
        iOpen = 15.41 * 1;
        iHigh = 15.74 * 1;
        iLow = 15.34 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 15.68 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.59 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 15.59 * 1;
        iOpen = 15.70 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.58 * 1;
        iVol = 350100 * 1;
        sVol = '350,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 15.45 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.66 * 1;
        iLow = 15.11 * 1;
        iVol = 415900 * 1;
        sVol = '415,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 15.69 * 1;
        iOpen = 15.69 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.32 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 15.74 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.63 * 1;
        iVol = 206700 * 1;
        sVol = '206,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 15.84 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.65 * 1;
        iVol = 218200 * 1;
        sVol = '218,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 16.04 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.83 * 1;
        iVol = 271000 * 1;
        sVol = '271,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 16.02 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.95 * 1;
        iVol = 196900 * 1;
        sVol = '196,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 16.31 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.43 * 1;
        iLow = 16.02 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 16.37 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.53 * 1;
        iLow = 16.13 * 1;
        iVol = 300700 * 1;
        sVol = '300,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 16.67 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.69 * 1;
        iLow = 16.34 * 1;
        iVol = 371700 * 1;
        sVol = '371,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 17.18 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.55 * 1;
        iVol = 381300 * 1;
        sVol = '381,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 17.15 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.38 * 1;
        iLow = 16.99 * 1;
        iVol = 320900 * 1;
        sVol = '320,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 16.69 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.56 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 16.68 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.52 * 1;
        iVol = 211200 * 1;
        sVol = '211,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 17.37 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.42 * 1;
        iLow = 16.40 * 1;
        iVol = 349500 * 1;
        sVol = '349,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 17.84 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.59 * 1;
        iVol = 499600 * 1;
        sVol = '499,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 17.31 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.89 * 1;
        iLow = 16.81 * 1;
        iVol = 392400 * 1;
        sVol = '392,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 17.20 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.13 * 1;
        iVol = 214100 * 1;
        sVol = '214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 17.55 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.22 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 17.84 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.52 * 1;
        iVol = 228700 * 1;
        sVol = '228,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 17.66 * 1;
        iOpen = 17.72 * 1;
        iHigh = 17.81 * 1;
        iLow = 17.35 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 17.43 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.38 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 17.47 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.33 * 1;
        iVol = 212700 * 1;
        sVol = '212,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 17.30 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.46 * 1;
        iLow = 17.17 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 17.36 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.11 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 17.15 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.31 * 1;
        iLow = 17.11 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 17.15 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.22 * 1;
        iLow = 17.00 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 17.01 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.98 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 16.92 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.83 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 16.98 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.75 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 17.21 * 1;
        iOpen = 17.04 * 1;
        iHigh = 17.30 * 1;
        iLow = 17.04 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 17.31 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.15 * 1;
        iVol = 236200 * 1;
        sVol = '236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 17.25 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.35 * 1;
        iLow = 17.18 * 1;
        iVol = 292500 * 1;
        sVol = '292,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 17.81 * 1;
        iOpen = 17.30 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.30 * 1;
        iVol = 231600 * 1;
        sVol = '231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 17.76 * 1;
        iOpen = 17.89 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.68 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 18.26 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.26 * 1;
        iLow = 17.80 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 17.33 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.14 * 1;
        iVol = 461400 * 1;
        sVol = '461,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 17.67 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.23 * 1;
        iVol = 190700 * 1;
        sVol = '190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 17.70 * 1;
        iOpen = 17.87 * 1;
        iHigh = 17.87 * 1;
        iLow = 17.58 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 18.00 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.82 * 1;
        iVol = 190600 * 1;
        sVol = '190,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 18.26 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.99 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 18.27 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.44 * 1;
        iLow = 18.14 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 17.61 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.22 * 1;
        iLow = 17.60 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 17.79 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.27 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 17.61 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.54 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 17.78 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.96 * 1;
        iLow = 17.41 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 18.36 * 1;
        iOpen = 17.77 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.65 * 1;
        iVol = 157900 * 1;
        sVol = '157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 18.32 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.40 * 1;
        iLow = 18.14 * 1;
        iVol = 287900 * 1;
        sVol = '287,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 18.48 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.36 * 1;
        iVol = 231800 * 1;
        sVol = '231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 18.40 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.56 * 1;
        iLow = 18.34 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 18.86 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.50 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 19.02 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.91 * 1;
        iVol = 365400 * 1;
        sVol = '365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 18.88 * 1;
        iOpen = 18.28 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.08 * 1;
        iVol = 415000 * 1;
        sVol = '415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 18.67 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.56 * 1;
        iVol = 174200 * 1;
        sVol = '174,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 18.30 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.28 * 1;
        iVol = 372400 * 1;
        sVol = '372,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 18.54 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.31 * 1;
        iVol = 199800 * 1;
        sVol = '199,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 18.11 * 1;
        iOpen = 18.53 * 1;
        iHigh = 18.61 * 1;
        iLow = 18.10 * 1;
        iVol = 179100 * 1;
        sVol = '179,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 18.40 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.52 * 1;
        iLow = 18.07 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 18.41 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.62 * 1;
        iLow = 18.30 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 18.24 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.15 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 18.34 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.47 * 1;
        iLow = 18.27 * 1;
        iVol = 191200 * 1;
        sVol = '191,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 18.15 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.96 * 1;
        iVol = 181100 * 1;
        sVol = '181,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 18.13 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.96 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 18.40 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.09 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 18.14 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.37 * 1;
        iLow = 18.12 * 1;
        iVol = 182400 * 1;
        sVol = '182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 18.30 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.39 * 1;
        iLow = 18.06 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 17.71 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.67 * 1;
        iVol = 136300 * 1;
        sVol = '136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 17.88 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.79 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 18.14 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.79 * 1;
        iVol = 120000 * 1;
        sVol = '120,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 17.61 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.55 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 18.26 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.56 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 18.17 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.27 * 1;
        iLow = 18.00 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 18.01 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.93 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 18.34 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.99 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 18.06 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.90 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 18.23 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.45 * 1;
        iLow = 17.83 * 1;
        iVol = 181800 * 1;
        sVol = '181,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 14.28 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.56 * 1;
        iLow = 13.42 * 1;
        iVol = 1622100 * 1;
        sVol = '1,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 14.55 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.82 * 1;
        iLow = 13.75 * 1;
        iVol = 533900 * 1;
        sVol = '533,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 14.82 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.30 * 1;
        iVol = 353300 * 1;
        sVol = '353,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 14.57 * 1;
        iOpen = 14.88 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.30 * 1;
        iVol = 225100 * 1;
        sVol = '225,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 14.42 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.66 * 1;
        iLow = 14.28 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 14.51 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.59 * 1;
        iLow = 14.30 * 1;
        iVol = 282900 * 1;
        sVol = '282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 14.69 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.45 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 14.72 * 1;
        iOpen = 14.79 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.59 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 14.84 * 1;
        iOpen = 14.71 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.65 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 14.98 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.27 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 15.37 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.49 * 1;
        iLow = 14.96 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 15.80 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.18 * 1;
        iVol = 268200 * 1;
        sVol = '268,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 15.88 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.77 * 1;
        iVol = 215700 * 1;
        sVol = '215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 15.99 * 1;
        iOpen = 15.91 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.86 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 16.05 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.80 * 1;
        iVol = 177400 * 1;
        sVol = '177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 16.39 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.63 * 1;
        iLow = 16.06 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 16.05 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.37 * 1;
        iLow = 15.99 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 15.93 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.90 * 1;
        iVol = 113200 * 1;
        sVol = '113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 16.12 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.91 * 1;
        iVol = 210600 * 1;
        sVol = '210,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 15.86 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.79 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 16.00 * 1;
        iOpen = 15.94 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.82 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 15.94 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.79 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 16.10 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.71 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 15.87 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.86 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 16.00 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.85 * 1;
        iVol = 254400 * 1;
        sVol = '254,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 15.86 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.06 * 1;
        iLow = 15.82 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 16.44 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.46 * 1;
        iLow = 16.05 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 16.96 * 1;
        iOpen = 16.50 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.42 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 17.61 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.69 * 1;
        iLow = 16.89 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 18.11 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.56 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 17.90 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.73 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 18.14 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.77 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 18.26 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.05 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 17.77 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.75 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 17.79 * 1;
        iOpen = 17.73 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.73 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 17.80 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.68 * 1;
        iVol = 213500 * 1;
        sVol = '213,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 17.93 * 1;
        iOpen = 17.79 * 1;
        iHigh = 17.98 * 1;
        iLow = 17.61 * 1;
        iVol = 106700 * 1;
        sVol = '106,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 18.20 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.87 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 18.32 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.19 * 1;
        iVol = 304900 * 1;
        sVol = '304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 17.72 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.63 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 17.76 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.81 * 1;
        iLow = 17.58 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 17.93 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.09 * 1;
        iLow = 17.67 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 17.69 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.08 * 1;
        iLow = 17.52 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 17.64 * 1;
        iOpen = 17.69 * 1;
        iHigh = 17.87 * 1;
        iLow = 17.55 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 17.69 * 1;
        iOpen = 17.68 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.49 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 17.60 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.37 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 18.02 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.08 * 1;
        iLow = 17.60 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 17.79 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.06 * 1;
        iLow = 17.59 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 17.76 * 1;
        iOpen = 17.94 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.73 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 17.59 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.48 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 17.94 * 1;
        iOpen = 17.67 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.66 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 17.93 * 1;
        iOpen = 17.69 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.68 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 17.39 * 1;
        iOpen = 17.82 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.17 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 17.43 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.00 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 16.80 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.76 * 1;
        iVol = 78100 * 1;
        sVol = '78,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 17.20 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.66 * 1;
        iVol = 184400 * 1;
        sVol = '184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 17.13 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.38 * 1;
        iLow = 16.82 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 16.81 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.70 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 16.73 * 1;
        iOpen = 16.71 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.62 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 16.87 * 1;
        iOpen = 16.73 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.62 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 16.86 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.80 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 16.76 * 1;
        iOpen = 16.87 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.71 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 16.87 * 1;
        iOpen = 16.76 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.62 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 16.28 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.26 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 16.41 * 1;
        iOpen = 16.21 * 1;
        iHigh = 16.48 * 1;
        iLow = 16.14 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 16.80 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.24 * 1;
        iLow = 16.47 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 16.51 * 1;
        iOpen = 16.65 * 1;
        iHigh = 16.67 * 1;
        iLow = 16.43 * 1;
        iVol = 217800 * 1;
        sVol = '217,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 16.63 * 1;
        iOpen = 16.63 * 1;
        iHigh = 16.65 * 1;
        iLow = 16.50 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 16.50 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.63 * 1;
        iLow = 16.41 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 16.39 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.67 * 1;
        iLow = 16.28 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 16.50 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.28 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 16.87 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.90 * 1;
        iLow = 16.47 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 17.08 * 1;
        iOpen = 16.84 * 1;
        iHigh = 17.11 * 1;
        iLow = 16.78 * 1;
        iVol = 86600 * 1;
        sVol = '86,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 17.21 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.31 * 1;
        iLow = 17.10 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 17.00 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.87 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 17.05 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.75 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 16.93 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.69 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 17.39 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.41 * 1;
        iLow = 16.66 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 17.05 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.54 * 1;
        iLow = 17.02 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 17.19 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.91 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 16.96 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.92 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 16.92 * 1;
        iOpen = 16.87 * 1;
        iHigh = 17.04 * 1;
        iLow = 16.45 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 16.87 * 1;
        iOpen = 16.87 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.83 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 16.89 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.67 * 1;
        iVol = 169800 * 1;
        sVol = '169,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 18.05 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.05 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 18.82 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.93 * 1;
        iLow = 17.67 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 19.00 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.82 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 18.73 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.65 * 1;
        iVol = 195500 * 1;
        sVol = '195,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 18.81 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.95 * 1;
        iLow = 18.61 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 18.65 * 1;
        iOpen = 18.83 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.58 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 18.19 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.65 * 1;
        iLow = 18.18 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 18.65 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.22 * 1;
        iVol = 124200 * 1;
        sVol = '124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 18.98 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.65 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 18.95 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.72 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 19.22 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.28 * 1;
        iLow = 18.78 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 19.11 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.50 * 1;
        iLow = 19.05 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 18.90 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.75 * 1;
        iVol = 226800 * 1;
        sVol = '226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 18.86 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.68 * 1;
        iVol = 227700 * 1;
        sVol = '227,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 18.16 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.14 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 18.17 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.92 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 18.08 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.32 * 1;
        iLow = 18.00 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 18.21 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.04 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 17.97 * 1;
        iOpen = 18.01 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.77 * 1;
        iVol = 235900 * 1;
        sVol = '235,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 18.01 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.79 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 18.26 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.97 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 18.40 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.69 * 1;
        iLow = 18.34 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 18.14 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.12 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 17.85 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.72 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 17.22 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.18 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 17.39 * 1;
        iOpen = 17.34 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.33 * 1;
        iVol = 275100 * 1;
        sVol = '275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 17.41 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.21 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 17.45 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.33 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 17.41 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.58 * 1;
        iLow = 17.31 * 1;
        iVol = 257500 * 1;
        sVol = '257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 17.50 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.27 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 17.38 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.20 * 1;
        iVol = 187600 * 1;
        sVol = '187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 17.17 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.44 * 1;
        iLow = 17.14 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 17.38 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.41 * 1;
        iLow = 17.07 * 1;
        iVol = 212100 * 1;
        sVol = '212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 17.42 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.19 * 1;
        iVol = 201100 * 1;
        sVol = '201,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 17.83 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.40 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 18.35 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.94 * 1;
        iVol = 231900 * 1;
        sVol = '231,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 18.38 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.17 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 18.94 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.59 * 1;
        iVol = 243400 * 1;
        sVol = '243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 19.18 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.40 * 1;
        iLow = 19.07 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 19.13 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.40 * 1;
        iLow = 19.10 * 1;
        iVol = 268000 * 1;
        sVol = '268,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 19.54 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.72 * 1;
        iLow = 19.06 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 19.61 * 1;
        iOpen = 19.52 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.41 * 1;
        iVol = 184300 * 1;
        sVol = '184,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 19.84 * 1;
        iOpen = 19.73 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.54 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 20.06 * 1;
        iOpen = 19.92 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.90 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 19.99 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.90 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 18.45 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.82 * 1;
        iLow = 18.02 * 1;
        iVol = 420300 * 1;
        sVol = '420,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 18.27 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.69 * 1;
        iVol = 318900 * 1;
        sVol = '318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 18.12 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.60 * 1;
        iVol = 261200 * 1;
        sVol = '261,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 18.20 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.46 * 1;
        iLow = 17.82 * 1;
        iVol = 323600 * 1;
        sVol = '323,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 17.99 * 1;
        iOpen = 18.13 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.98 * 1;
        iVol = 276000 * 1;
        sVol = '276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 17.66 * 1;
        iOpen = 17.89 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.54 * 1;
        iVol = 189700 * 1;
        sVol = '189,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 17.37 * 1;
        iOpen = 17.63 * 1;
        iHigh = 17.70 * 1;
        iLow = 17.27 * 1;
        iVol = 197100 * 1;
        sVol = '197,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 17.52 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.63 * 1;
        iLow = 17.34 * 1;
        iVol = 242800 * 1;
        sVol = '242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 17.50 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.44 * 1;
        iVol = 258300 * 1;
        sVol = '258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 16.61 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.38 * 1;
        iLow = 16.59 * 1;
        iVol = 214000 * 1;
        sVol = '214,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 16.25 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.65 * 1;
        iLow = 16.03 * 1;
        iVol = 204300 * 1;
        sVol = '204,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 16.29 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.13 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 16.38 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.41 * 1;
        iLow = 16.16 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 16.33 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.45 * 1;
        iLow = 16.21 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 16.07 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.45 * 1;
        iLow = 16.03 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 15.75 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.54 * 1;
        iVol = 262500 * 1;
        sVol = '262,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 15.68 * 1;
        iOpen = 15.79 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.43 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 15.59 * 1;
        iOpen = 15.58 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.53 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 15.46 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.14 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 15.78 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.84 * 1;
        iLow = 15.46 * 1;
        iVol = 122200 * 1;
        sVol = '122,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 15.86 * 1;
        iOpen = 15.78 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.64 * 1;
        iVol = 333200 * 1;
        sVol = '333,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 15.62 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.61 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 15.26 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.51 * 1;
        iLow = 15.25 * 1;
        iVol = 169800 * 1;
        sVol = '169,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 15.25 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.39 * 1;
        iLow = 15.07 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 15.22 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.40 * 1;
        iLow = 15.06 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 15.24 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.53 * 1;
        iLow = 15.17 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 15.38 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.62 * 1;
        iLow = 15.05 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 15.23 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.43 * 1;
        iLow = 15.10 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 15.09 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.36 * 1;
        iLow = 15.01 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 14.84 * 1;
        iOpen = 14.92 * 1;
        iHigh = 15.03 * 1;
        iLow = 14.76 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 14.62 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.48 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 14.55 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.68 * 1;
        iLow = 14.49 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 14.37 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.56 * 1;
        iLow = 14.36 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 14.33 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.31 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 14.42 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.16 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 14.67 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.18 * 1;
        iVol = 682900 * 1;
        sVol = '682,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 15.22 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.36 * 1;
        iLow = 14.75 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 14.96 * 1;
        iOpen = 15.21 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.87 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 15.47 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.52 * 1;
        iLow = 15.10 * 1;
        iVol = 109600 * 1;
        sVol = '109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 15.39 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.57 * 1;
        iLow = 15.20 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 15.41 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.55 * 1;
        iLow = 15.32 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 15.57 * 1;
        iOpen = 15.43 * 1;
        iHigh = 15.67 * 1;
        iLow = 15.43 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 15.21 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.65 * 1;
        iLow = 15.08 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 14.78 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.72 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 15.19 * 1;
        iOpen = 14.78 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.78 * 1;
        iVol = 153100 * 1;
        sVol = '153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 15.34 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.94 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 15.40 * 1;
        iOpen = 15.39 * 1;
        iHigh = 15.55 * 1;
        iLow = 15.17 * 1;
        iVol = 135100 * 1;
        sVol = '135,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 15.30 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.74 * 1;
        iLow = 15.25 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 15.30 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.40 * 1;
        iLow = 15.20 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 15.44 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.52 * 1;
        iLow = 15.26 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 15.66 * 1;
        iOpen = 15.47 * 1;
        iHigh = 15.86 * 1;
        iLow = 15.42 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 15.69 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.78 * 1;
        iLow = 15.40 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 16.02 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.70 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 16.21 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.23 * 1;
        iLow = 15.95 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 15.48 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.45 * 1;
        iVol = 188200 * 1;
        sVol = '188,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 15.72 * 1;
        iOpen = 15.58 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.47 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 15.75 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.75 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 15.61 * 1;
        iOpen = 15.74 * 1;
        iHigh = 15.78 * 1;
        iLow = 15.52 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 15.55 * 1;
        iOpen = 15.69 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.49 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 15.28 * 1;
        iOpen = 15.46 * 1;
        iHigh = 15.53 * 1;
        iLow = 15.27 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 15.26 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.45 * 1;
        iLow = 15.13 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 15.29 * 1;
        iOpen = 15.36 * 1;
        iHigh = 15.36 * 1;
        iLow = 15.05 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 15.13 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.41 * 1;
        iLow = 15.13 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 16.97 * 1;
        iOpen = 16.65 * 1;
        iHigh = 18.40 * 1;
        iLow = 16.26 * 1;
        iVol = 291800 * 1;
        sVol = '291,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 16.84 * 1;
        iOpen = 16.95 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.30 * 1;
        iVol = 133300 * 1;
        sVol = '133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 16.98 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.77 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 16.84 * 1;
        iOpen = 16.89 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.80 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 16.75 * 1;
        iOpen = 16.79 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.60 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 16.56 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.52 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 16.29 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.15 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 16.55 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.19 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 16.38 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.34 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 16.44 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.64 * 1;
        iLow = 16.38 * 1;
        iVol = 74500 * 1;
        sVol = '74,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 16.10 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.50 * 1;
        iLow = 16.05 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 16.19 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.31 * 1;
        iLow = 15.84 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 16.15 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.32 * 1;
        iLow = 16.00 * 1;
        iVol = 286100 * 1;
        sVol = '286,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 16.06 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.35 * 1;
        iLow = 16.05 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 16.00 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.99 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 16.01 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.95 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 16.17 * 1;
        iOpen = 16.13 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.99 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 16.32 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.23 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 16.30 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.99 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 16.35 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.27 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 16.56 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.26 * 1;
        iVol = 186300 * 1;
        sVol = '186,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 16.76 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.61 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 16.34 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.26 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 16.51 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.37 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 16.57 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.43 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 16.61 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.51 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 16.73 * 1;
        iOpen = 16.72 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.60 * 1;
        iVol = 181400 * 1;
        sVol = '181,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 17.10 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.77 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 17.32 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.41 * 1;
        iLow = 17.03 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 17.44 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.54 * 1;
        iLow = 17.24 * 1;
        iVol = 115900 * 1;
        sVol = '115,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 18.01 * 1;
        iOpen = 17.45 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.28 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 17.81 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.68 * 1;
        iVol = 252300 * 1;
        sVol = '252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 18.29 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.83 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 17.97 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.94 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 18.20 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.36 * 1;
        iLow = 18.01 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 18.62 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.03 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 19.16 * 1;
        iOpen = 18.76 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.66 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 19.50 * 1;
        iOpen = 19.16 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.06 * 1;
        iVol = 147700 * 1;
        sVol = '147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 19.55 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.41 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 19.57 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.46 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 19.81 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.62 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 20.59 * 1;
        iOpen = 19.68 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.55 * 1;
        iVol = 249800 * 1;
        sVol = '249,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 21.15 * 1;
        iOpen = 20.83 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.72 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 21.99 * 1;
        iOpen = 21.10 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.10 * 1;
        iVol = 305800 * 1;
        sVol = '305,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 22.18 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.85 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 21.38 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.30 * 1;
        iVol = 249300 * 1;
        sVol = '249,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 21.54 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.77 * 1;
        iLow = 21.40 * 1;
        iVol = 216600 * 1;
        sVol = '216,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 21.68 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.75 * 1;
        iLow = 21.38 * 1;
        iVol = 196600 * 1;
        sVol = '196,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 21.80 * 1;
        iOpen = 21.80 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.61 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 21.86 * 1;
        iOpen = 21.68 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.60 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 22.04 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.75 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 22.10 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.82 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 22.12 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.30 * 1;
        iLow = 22.08 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 22.70 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.79 * 1;
        iLow = 22.11 * 1;
        iVol = 272600 * 1;
        sVol = '272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 22.39 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.22 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 22.20 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.67 * 1;
        iLow = 21.84 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 22.07 * 1;
        iOpen = 22.25 * 1;
        iHigh = 22.33 * 1;
        iLow = 22.05 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 22.37 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.48 * 1;
        iLow = 22.19 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 22.51 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.14 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 22.33 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.58 * 1;
        iLow = 22.26 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 22.21 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.32 * 1;
        iLow = 22.04 * 1;
        iVol = 95800 * 1;
        sVol = '95,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 21.63 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.49 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 22.74 * 1;
        iOpen = 21.61 * 1;
        iHigh = 22.87 * 1;
        iLow = 21.61 * 1;
        iVol = 353900 * 1;
        sVol = '353,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 22.20 * 1;
        iOpen = 22.74 * 1;
        iHigh = 22.95 * 1;
        iLow = 21.62 * 1;
        iVol = 267600 * 1;
        sVol = '267,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 21.57 * 1;
        iOpen = 21.09 * 1;
        iHigh = 22.39 * 1;
        iLow = 20.63 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 22.23 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.99 * 1;
        iLow = 21.65 * 1;
        iVol = 245800 * 1;
        sVol = '245,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 22.13 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.95 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 21.89 * 1;
        iOpen = 22.14 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.50 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 21.81 * 1;
        iOpen = 21.80 * 1;
        iHigh = 21.91 * 1;
        iLow = 21.14 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 21.50 * 1;
        iOpen = 21.62 * 1;
        iHigh = 21.79 * 1;
        iLow = 21.29 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 21.58 * 1;
        iOpen = 21.45 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.45 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 21.76 * 1;
        iOpen = 21.53 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.38 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 21.75 * 1;
        iOpen = 21.67 * 1;
        iHigh = 22.14 * 1;
        iLow = 21.56 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 20.83 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.79 * 1;
        iVol = 493000 * 1;
        sVol = '493,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 21.70 * 1;
        iOpen = 20.78 * 1;
        iHigh = 21.73 * 1;
        iLow = 20.78 * 1;
        iVol = 351300 * 1;
        sVol = '351,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 21.63 * 1;
        iOpen = 21.59 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.49 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 22.20 * 1;
        iOpen = 21.64 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.58 * 1;
        iVol = 701800 * 1;
        sVol = '701,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 22.77 * 1;
        iOpen = 22.28 * 1;
        iHigh = 23.12 * 1;
        iLow = 22.28 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 22.34 * 1;
        iOpen = 22.83 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.25 * 1;
        iVol = 158100 * 1;
        sVol = '158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 22.47 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.58 * 1;
        iLow = 22.17 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 22.69 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.47 * 1;
        iVol = 339800 * 1;
        sVol = '339,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 23.05 * 1;
        iOpen = 22.83 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.58 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 23.14 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.47 * 1;
        iLow = 23.05 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 22.82 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.56 * 1;
        iVol = 247000 * 1;
        sVol = '247,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 21.88 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.78 * 1;
        iLow = 21.56 * 1;
        iVol = 199200 * 1;
        sVol = '199,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 21.78 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.75 * 1;
        iVol = 162300 * 1;
        sVol = '162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 21.60 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.59 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 21.26 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.65 * 1;
        iLow = 21.25 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 21.59 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.71 * 1;
        iLow = 20.99 * 1;
        iVol = 390600 * 1;
        sVol = '390,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 21.60 * 1;
        iOpen = 21.73 * 1;
        iHigh = 21.82 * 1;
        iLow = 21.50 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 21.34 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.17 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 23.99 * 1;
        iOpen = 23.60 * 1;
        iHigh = 25.09 * 1;
        iLow = 23.25 * 1;
        iVol = 960400 * 1;
        sVol = '960,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 22.66 * 1;
        iOpen = 24.75 * 1;
        iHigh = 24.75 * 1;
        iLow = 22.28 * 1;
        iVol = 580500 * 1;
        sVol = '580,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 22.72 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.47 * 1;
        iLow = 22.52 * 1;
        iVol = 417600 * 1;
        sVol = '417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 23.73 * 1;
        iOpen = 22.93 * 1;
        iHigh = 24.09 * 1;
        iLow = 22.87 * 1;
        iVol = 467000 * 1;
        sVol = '467,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 24.62 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.34 * 1;
        iLow = 24.12 * 1;
        iVol = 758800 * 1;
        sVol = '758,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 24.42 * 1;
        iOpen = 24.73 * 1;
        iHigh = 24.78 * 1;
        iLow = 24.19 * 1;
        iVol = 299100 * 1;
        sVol = '299,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 24.68 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.86 * 1;
        iLow = 24.31 * 1;
        iVol = 182200 * 1;
        sVol = '182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 24.50 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.89 * 1;
        iLow = 24.45 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 23.82 * 1;
        iOpen = 24.52 * 1;
        iHigh = 24.76 * 1;
        iLow = 23.78 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 23.66 * 1;
        iOpen = 23.79 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.52 * 1;
        iVol = 290700 * 1;
        sVol = '290,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 23.82 * 1;
        iOpen = 23.61 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.56 * 1;
        iVol = 348700 * 1;
        sVol = '348,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 23.37 * 1;
        iOpen = 23.91 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.32 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 22.86 * 1;
        iOpen = 23.48 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.85 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 22.77 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.28 * 1;
        iLow = 22.62 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 23.90 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.13 * 1;
        iLow = 22.80 * 1;
        iVol = 394100 * 1;
        sVol = '394,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 24.04 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.43 * 1;
        iLow = 23.81 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 24.00 * 1;
        iOpen = 24.14 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.76 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 23.62 * 1;
        iOpen = 23.94 * 1;
        iHigh = 23.99 * 1;
        iLow = 23.40 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 23.54 * 1;
        iOpen = 23.73 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.52 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 23.19 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.49 * 1;
        iLow = 23.16 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 24.17 * 1;
        iOpen = 23.25 * 1;
        iHigh = 24.18 * 1;
        iLow = 23.19 * 1;
        iVol = 438100 * 1;
        sVol = '438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 24.12 * 1;
        iOpen = 24.32 * 1;
        iHigh = 24.49 * 1;
        iLow = 24.03 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 24.98 * 1;
        iOpen = 24.26 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.26 * 1;
        iVol = 321300 * 1;
        sVol = '321,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 26.01 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.05 * 1;
        iLow = 24.47 * 1;
        iVol = 327000 * 1;
        sVol = '327,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 25.45 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.01 * 1;
        iLow = 25.21 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 26.35 * 1;
        iOpen = 25.42 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.09 * 1;
        iVol = 280900 * 1;
        sVol = '280,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 25.42 * 1;
        iOpen = 26.08 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.40 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 24.95 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.92 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 24.86 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.60 * 1;
        iVol = 111000 * 1;
        sVol = '111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 24.59 * 1;
        iOpen = 25.04 * 1;
        iHigh = 25.08 * 1;
        iLow = 24.37 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 24.96 * 1;
        iOpen = 24.66 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.33 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 24.92 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.64 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 24.48 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.05 * 1;
        iLow = 24.48 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 24.34 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.26 * 1;
        iVol = 193000 * 1;
        sVol = '193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 24.49 * 1;
        iOpen = 24.23 * 1;
        iHigh = 24.78 * 1;
        iLow = 24.23 * 1;
        iVol = 264600 * 1;
        sVol = '264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 23.80 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.41 * 1;
        iLow = 23.70 * 1;
        iVol = 195400 * 1;
        sVol = '195,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 22.61 * 1;
        iOpen = 23.63 * 1;
        iHigh = 23.97 * 1;
        iLow = 22.60 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 23.27 * 1;
        iOpen = 22.10 * 1;
        iHigh = 23.43 * 1;
        iLow = 21.90 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 23.39 * 1;
        iOpen = 23.14 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.05 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 22.35 * 1;
        iOpen = 23.49 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.35 * 1;
        iVol = 177100 * 1;
        sVol = '177,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 22.63 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.81 * 1;
        iLow = 21.93 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 22.55 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.20 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 22.17 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.71 * 1;
        iLow = 22.09 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 22.64 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.78 * 1;
        iLow = 22.00 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 22.61 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.38 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 22.75 * 1;
        iOpen = 22.60 * 1;
        iHigh = 23.01 * 1;
        iLow = 22.60 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 22.54 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.29 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 23.12 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.65 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 22.78 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.74 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 22.98 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.86 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 22.88 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.61 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 22.37 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.37 * 1;
        iVol = 86500 * 1;
        sVol = '86,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 21.76 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.68 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 22.83 * 1;
        iOpen = 22.93 * 1;
        iHigh = 23.89 * 1;
        iLow = 22.32 * 1;
        iVol = 420900 * 1;
        sVol = '420,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 23.20 * 1;
        iOpen = 22.60 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.11 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 23.61 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.16 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 24.47 * 1;
        iOpen = 23.93 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.69 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 24.55 * 1;
        iOpen = 24.15 * 1;
        iHigh = 24.62 * 1;
        iLow = 23.78 * 1;
        iVol = 197000 * 1;
        sVol = '197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 24.59 * 1;
        iOpen = 24.63 * 1;
        iHigh = 24.74 * 1;
        iLow = 24.17 * 1;
        iVol = 153600 * 1;
        sVol = '153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 25.30 * 1;
        iOpen = 24.84 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.58 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 24.96 * 1;
        iOpen = 25.41 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.52 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 25.11 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.50 * 1;
        iLow = 25.00 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 25.03 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.51 * 1;
        iLow = 25.02 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 25.15 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.44 * 1;
        iLow = 25.04 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 24.93 * 1;
        iOpen = 25.12 * 1;
        iHigh = 25.17 * 1;
        iLow = 24.63 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 24.77 * 1;
        iOpen = 24.95 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.33 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 28.79 * 1;
        iOpen = 26.06 * 1;
        iHigh = 30.34 * 1;
        iLow = 26.06 * 1;
        iVol = 1485900 * 1;
        sVol = '1,485,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 28.78 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.50 * 1;
        iVol = 416500 * 1;
        sVol = '416,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 28.24 * 1;
        iOpen = 28.54 * 1;
        iHigh = 29.44 * 1;
        iLow = 28.21 * 1;
        iVol = 333900 * 1;
        sVol = '333,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 26.89 * 1;
        iOpen = 28.22 * 1;
        iHigh = 28.24 * 1;
        iLow = 26.87 * 1;
        iVol = 315000 * 1;
        sVol = '315,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 28.41 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.56 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 27.29 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.85 * 1;
        iLow = 27.06 * 1;
        iVol = 323900 * 1;
        sVol = '323,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 27.04 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.82 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 27.60 * 1;
        iOpen = 27.18 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.18 * 1;
        iVol = 248100 * 1;
        sVol = '248,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 27.84 * 1;
        iOpen = 29.82 * 1;
        iHigh = 30.14 * 1;
        iLow = 27.46 * 1;
        iVol = 578900 * 1;
        sVol = '578,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 28.04 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.77 * 1;
        iLow = 27.69 * 1;
        iVol = 734900 * 1;
        sVol = '734,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 28.92 * 1;
        iOpen = 27.62 * 1;
        iHigh = 29.06 * 1;
        iLow = 27.30 * 1;
        iVol = 354300 * 1;
        sVol = '354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 28.83 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.48 * 1;
        iVol = 400800 * 1;
        sVol = '400,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 28.81 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.28 * 1;
        iLow = 28.46 * 1;
        iVol = 364800 * 1;
        sVol = '364,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 28.32 * 1;
        iOpen = 28.91 * 1;
        iHigh = 29.41 * 1;
        iLow = 28.30 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 28.81 * 1;
        iOpen = 28.74 * 1;
        iHigh = 29.32 * 1;
        iLow = 28.65 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 28.59 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.51 * 1;
        iVol = 276800 * 1;
        sVol = '276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 28.85 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.65 * 1;
        iVol = 206600 * 1;
        sVol = '206,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 28.46 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.36 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 29.12 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.39 * 1;
        iLow = 28.55 * 1;
        iVol = 281000 * 1;
        sVol = '281,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 29.22 * 1;
        iOpen = 29.33 * 1;
        iHigh = 29.48 * 1;
        iLow = 29.00 * 1;
        iVol = 219000 * 1;
        sVol = '219,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 29.29 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.39 * 1;
        iLow = 29.01 * 1;
        iVol = 189000 * 1;
        sVol = '189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 28.62 * 1;
        iOpen = 29.16 * 1;
        iHigh = 29.23 * 1;
        iLow = 28.36 * 1;
        iVol = 199800 * 1;
        sVol = '199,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 28.25 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.66 * 1;
        iLow = 28.06 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 28.27 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.96 * 1;
        iLow = 27.86 * 1;
        iVol = 420600 * 1;
        sVol = '420,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 27.34 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.71 * 1;
        iLow = 26.96 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 27.16 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.96 * 1;
        iVol = 133200 * 1;
        sVol = '133,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 26.83 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.26 * 1;
        iLow = 26.75 * 1;
        iVol = 323200 * 1;
        sVol = '323,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 26.46 * 1;
        iOpen = 26.84 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.11 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 26.33 * 1;
        iOpen = 26.60 * 1;
        iHigh = 26.63 * 1;
        iLow = 26.23 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 26.29 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.87 * 1;
        iVol = 368100 * 1;
        sVol = '368,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 26.39 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.52 * 1;
        iLow = 26.10 * 1;
        iVol = 263100 * 1;
        sVol = '263,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 27.00 * 1;
        iOpen = 27.21 * 1;
        iHigh = 28.29 * 1;
        iLow = 26.27 * 1;
        iVol = 413800 * 1;
        sVol = '413,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 27.17 * 1;
        iOpen = 27.06 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.89 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 27.78 * 1;
        iOpen = 27.34 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.18 * 1;
        iVol = 311500 * 1;
        sVol = '311,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 28.21 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.32 * 1;
        iLow = 27.68 * 1;
        iVol = 226700 * 1;
        sVol = '226,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 28.92 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.11 * 1;
        iVol = 274700 * 1;
        sVol = '274,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 28.98 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.74 * 1;
        iVol = 254700 * 1;
        sVol = '254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 29.08 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.95 * 1;
        iVol = 184800 * 1;
        sVol = '184,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 29.60 * 1;
        iOpen = 29.33 * 1;
        iHigh = 30.28 * 1;
        iLow = 29.33 * 1;
        iVol = 398300 * 1;
        sVol = '398,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 30.78 * 1;
        iOpen = 29.33 * 1;
        iHigh = 30.96 * 1;
        iLow = 29.33 * 1;
        iVol = 462400 * 1;
        sVol = '462,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 31.58 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.93 * 1;
        iLow = 30.41 * 1;
        iVol = 505700 * 1;
        sVol = '505,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 31.59 * 1;
        iOpen = 31.62 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.83 * 1;
        iVol = 278500 * 1;
        sVol = '278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 31.34 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.40 * 1;
        iVol = 390400 * 1;
        sVol = '390,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 31.32 * 1;
        iOpen = 31.56 * 1;
        iHigh = 32.18 * 1;
        iLow = 31.25 * 1;
        iVol = 266900 * 1;
        sVol = '266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 31.41 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.69 * 1;
        iLow = 31.18 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 31.21 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.48 * 1;
        iVol = 288900 * 1;
        sVol = '288,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 31.21 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.39 * 1;
        iLow = 31.06 * 1;
        iVol = 258700 * 1;
        sVol = '258,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 31.17 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.57 * 1;
        iLow = 31.02 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 30.55 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.19 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 30.65 * 1;
        iOpen = 30.62 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.62 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 31.53 * 1;
        iOpen = 30.59 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.59 * 1;
        iVol = 331300 * 1;
        sVol = '331,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 31.89 * 1;
        iOpen = 31.71 * 1;
        iHigh = 31.98 * 1;
        iLow = 31.36 * 1;
        iVol = 296400 * 1;
        sVol = '296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 30.97 * 1;
        iOpen = 31.95 * 1;
        iHigh = 31.99 * 1;
        iLow = 30.82 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 31.51 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.62 * 1;
        iLow = 30.71 * 1;
        iVol = 307600 * 1;
        sVol = '307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 31.74 * 1;
        iOpen = 31.62 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.06 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 31.47 * 1;
        iOpen = 31.76 * 1;
        iHigh = 31.76 * 1;
        iLow = 31.21 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 31.33 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.83 * 1;
        iLow = 31.19 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.26 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.47 * 1;
        iLow = 31.17 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 30.75 * 1;
        iOpen = 31.30 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.62 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        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 = 30.60 * 1;
        iOpen = 30.70 * 1;
        iHigh = 30.93 * 1;
        iLow = 30.37 * 1;
        iVol = 267300 * 1;
        sVol = '267,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 31.52 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.46 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 31.74 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.24 * 1;
        iVol = 285000 * 1;
        sVol = '285,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 32.24 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.49 * 1;
        iVol = 336000 * 1;
        sVol = '336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 32.05 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.24 * 1;
        iLow = 31.61 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 35.60 * 1;
        iOpen = 33.62 * 1;
        iHigh = 35.66 * 1;
        iLow = 32.79 * 1;
        iVol = 584100 * 1;
        sVol = '584,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 36.40 * 1;
        iOpen = 35.45 * 1;
        iHigh = 36.61 * 1;
        iLow = 34.86 * 1;
        iVol = 995600 * 1;
        sVol = '995,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 37.15 * 1;
        iOpen = 36.61 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.16 * 1;
        iVol = 946400 * 1;
        sVol = '946,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 36.77 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 35.68 * 1;
        iVol = 820600 * 1;
        sVol = '820,600';
            
        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 = 36.78 * 1;
        iOpen = 36.77 * 1;
        iHigh = 37.69 * 1;
        iLow = 36.67 * 1;
        iVol = 514500 * 1;
        sVol = '514,500';
            
        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 = 35.16 * 1;
        iOpen = 36.80 * 1;
        iHigh = 36.97 * 1;
        iLow = 35.13 * 1;
        iVol = 622600 * 1;
        sVol = '622,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 35.85 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.97 * 1;
        iLow = 34.52 * 1;
        iVol = 312000 * 1;
        sVol = '312,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 35.14 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.13 * 1;
        iVol = 288300 * 1;
        sVol = '288,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 35.51 * 1;
        iOpen = 35.11 * 1;
        iHigh = 35.52 * 1;
        iLow = 34.56 * 1;
        iVol = 512300 * 1;
        sVol = '512,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 36.00 * 1;
        iOpen = 35.64 * 1;
        iHigh = 36.08 * 1;
        iLow = 34.99 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 35.71 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.36 * 1;
        iLow = 35.54 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 35.71 * 1;
        iOpen = 35.66 * 1;
        iHigh = 36.09 * 1;
        iLow = 35.30 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 35.80 * 1;
        iOpen = 36.13 * 1;
        iHigh = 36.54 * 1;
        iLow = 35.63 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 35.20 * 1;
        iOpen = 35.80 * 1;
        iHigh = 35.86 * 1;
        iLow = 34.96 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 34.42 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 34.19 * 1;
        iVol = 390000 * 1;
        sVol = '390,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 34.50 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.81 * 1;
        iLow = 33.75 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 34.65 * 1;
        iOpen = 34.48 * 1;
        iHigh = 34.96 * 1;
        iLow = 34.18 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 34.19 * 1;
        iOpen = 34.58 * 1;
        iHigh = 34.58 * 1;
        iLow = 33.95 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 34.72 * 1;
        iOpen = 34.11 * 1;
        iHigh = 34.89 * 1;
        iLow = 34.00 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 34.36 * 1;
        iOpen = 34.74 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.23 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 34.42 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.66 * 1;
        iLow = 33.80 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 33.72 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.67 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 33.77 * 1;
        iOpen = 33.61 * 1;
        iHigh = 33.99 * 1;
        iLow = 33.03 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 33.42 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.49 * 1;
        iLow = 33.19 * 1;
        iVol = 253600 * 1;
        sVol = '253,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 33.36 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.17 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 33.24 * 1;
        iOpen = 33.22 * 1;
        iHigh = 34.12 * 1;
        iLow = 33.05 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        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 = 33.37 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.68 * 1;
        iLow = 33.00 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 33.31 * 1;
        iOpen = 33.32 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.87 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 34.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.09 * 1;
        iLow = 33.38 * 1;
        iVol = 206100 * 1;
        sVol = '206,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 33.96 * 1;
        iOpen = 33.84 * 1;
        iHigh = 34.16 * 1;
        iLow = 33.15 * 1;
        iVol = 256700 * 1;
        sVol = '256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 34.82 * 1;
        iOpen = 32.87 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.87 * 1;
        iVol = 425900 * 1;
        sVol = '425,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 31.09 * 1;
        iOpen = 34.88 * 1;
        iHigh = 34.88 * 1;
        iLow = 30.44 * 1;
        iVol = 627000 * 1;
        sVol = '627,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 31.37 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.78 * 1;
        iVol = 377500 * 1;
        sVol = '377,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 31.81 * 1;
        iOpen = 31.38 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.29 * 1;
        iVol = 206400 * 1;
        sVol = '206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 32.43 * 1;
        iOpen = 31.73 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.71 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 31.58 * 1;
        iOpen = 32.39 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.45 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        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 = 31.51 * 1;
        iOpen = 31.33 * 1;
        iHigh = 31.90 * 1;
        iLow = 30.87 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 31.52 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.74 * 1;
        iLow = 31.20 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 31.15 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.81 * 1;
        iLow = 31.09 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 31.31 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.89 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 31.48 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.89 * 1;
        iLow = 31.41 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 32.22 * 1;
        iOpen = 31.42 * 1;
        iHigh = 32.38 * 1;
        iLow = 31.30 * 1;
        iVol = 229400 * 1;
        sVol = '229,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 32.62 * 1;
        iOpen = 32.37 * 1;
        iHigh = 32.81 * 1;
        iLow = 32.17 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 32.71 * 1;
        iOpen = 32.72 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.57 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 31.35 * 1;
        iOpen = 32.64 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.28 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 29.16 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.33 * 1;
        iLow = 29.13 * 1;
        iVol = 709600 * 1;
        sVol = '709,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 30.58 * 1;
        iOpen = 29.32 * 1;
        iHigh = 31.02 * 1;
        iLow = 29.32 * 1;
        iVol = 404600 * 1;
        sVol = '404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 31.11 * 1;
        iOpen = 30.63 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.63 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 30.61 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.20 * 1;
        iLow = 29.93 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 30.63 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.12 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 29.85 * 1;
        iOpen = 30.73 * 1;
        iHigh = 30.73 * 1;
        iLow = 29.74 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 29.93 * 1;
        iOpen = 29.69 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.38 * 1;
        iVol = 290200 * 1;
        sVol = '290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 29.49 * 1;
        iOpen = 29.83 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.06 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 29.34 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.96 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 28.50 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.40 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 28.54 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.02 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 28.43 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.82 * 1;
        iLow = 28.17 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 28.04 * 1;
        iOpen = 28.28 * 1;
        iHigh = 28.55 * 1;
        iLow = 27.64 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 28.22 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.02 * 1;
        iVol = 184900 * 1;
        sVol = '184,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 27.56 * 1;
        iOpen = 28.34 * 1;
        iHigh = 28.46 * 1;
        iLow = 27.53 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 28.43 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.59 * 1;
        iVol = 374000 * 1;
        sVol = '374,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.54 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.16 * 1;
        iVol = 293300 * 1;
        sVol = '293,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 28.15 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.52 * 1;
        iLow = 27.96 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 28.60 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.86 * 1;
        iLow = 28.00 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 29.28 * 1;
        iOpen = 28.84 * 1;
        iHigh = 29.38 * 1;
        iLow = 28.59 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 29.77 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.12 * 1;
        iLow = 29.08 * 1;
        iVol = 566800 * 1;
        sVol = '566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 29.62 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.92 * 1;
        iLow = 29.35 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 29.58 * 1;
        iOpen = 29.44 * 1;
        iHigh = 29.87 * 1;
        iLow = 28.98 * 1;
        iVol = 449500 * 1;
        sVol = '449,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 29.24 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.41 * 1;
        iVol = 389000 * 1;
        sVol = '389,000';
            
        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 = 30.00 * 1;
        iOpen = 29.35 * 1;
        iHigh = 30.01 * 1;
        iLow = 29.04 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 29.72 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.41 * 1;
        iLow = 29.56 * 1;
        iVol = 361500 * 1;
        sVol = '361,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 29.06 * 1;
        iOpen = 29.98 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.92 * 1;
        iVol = 234400 * 1;
        sVol = '234,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 28.50 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.28 * 1;
        iLow = 28.24 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 28.57 * 1;
        iOpen = 28.45 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.05 * 1;
        iVol = 265000 * 1;
        sVol = '265,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 28.27 * 1;
        iOpen = 28.52 * 1;
        iHigh = 28.63 * 1;
        iLow = 27.90 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 28.09 * 1;
        iOpen = 28.18 * 1;
        iHigh = 28.42 * 1;
        iLow = 27.69 * 1;
        iVol = 245700 * 1;
        sVol = '245,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 27.84 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.34 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 26.46 * 1;
        iOpen = 27.69 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.35 * 1;
        iVol = 286200 * 1;
        sVol = '286,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 24.89 * 1;
        iOpen = 26.43 * 1;
        iHigh = 26.43 * 1;
        iLow = 24.83 * 1;
        iVol = 383100 * 1;
        sVol = '383,100';
            
        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 = 24.73 * 1;
        iOpen = 24.87 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.71 * 1;
        iVol = 427500 * 1;
        sVol = '427,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 24.73 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.69 * 1;
        iVol = 277000 * 1;
        sVol = '277,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 24.89 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.66 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        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 = 25.22 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.88 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 24.84 * 1;
        iOpen = 25.10 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.44 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 24.08 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.66 * 1;
        iLow = 24.04 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 23.36 * 1;
        iOpen = 24.04 * 1;
        iHigh = 24.04 * 1;
        iLow = 23.28 * 1;
        iVol = 416200 * 1;
        sVol = '416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 23.65 * 1;
        iOpen = 23.41 * 1;
        iHigh = 24.37 * 1;
        iLow = 23.41 * 1;
        iVol = 266800 * 1;
        sVol = '266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 23.82 * 1;
        iOpen = 23.18 * 1;
        iHigh = 24.07 * 1;
        iLow = 22.76 * 1;
        iVol = 443700 * 1;
        sVol = '443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 22.40 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.87 * 1;
        iLow = 22.36 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 22.64 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.41 * 1;
        iVol = 381700 * 1;
        sVol = '381,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 22.56 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.17 * 1;
        iVol = 380800 * 1;
        sVol = '380,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 24.99 * 1;
        iOpen = 23.46 * 1;
        iHigh = 28.50 * 1;
        iLow = 23.46 * 1;
        iVol = 840100 * 1;
        sVol = '840,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 25.34 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.38 * 1;
        iLow = 23.76 * 1;
        iVol = 399200 * 1;
        sVol = '399,200';
            
        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 = 25.41 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.71 * 1;
        iLow = 25.08 * 1;
        iVol = 428500 * 1;
        sVol = '428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 25.51 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.74 * 1;
        iLow = 25.07 * 1;
        iVol = 336600 * 1;
        sVol = '336,600';
            
        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 = 25.51 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.91 * 1;
        iLow = 24.92 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 25.53 * 1;
        iOpen = 25.59 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.10 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 25.45 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.78 * 1;
        iLow = 25.15 * 1;
        iVol = 164900 * 1;
        sVol = '164,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 25.99 * 1;
        iOpen = 25.61 * 1;
        iHigh = 26.14 * 1;
        iLow = 25.22 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 26.02 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.54 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 25.89 * 1;
        iOpen = 25.77 * 1;
        iHigh = 26.02 * 1;
        iLow = 25.45 * 1;
        iVol = 447900 * 1;
        sVol = '447,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 25.76 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.73 * 1;
        iVol = 381900 * 1;
        sVol = '381,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 26.58 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.78 * 1;
        iLow = 25.95 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 26.30 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.06 * 1;
        iLow = 26.11 * 1;
        iVol = 366500 * 1;
        sVol = '366,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 27.07 * 1;
        iOpen = 26.11 * 1;
        iHigh = 27.19 * 1;
        iLow = 25.87 * 1;
        iVol = 238900 * 1;
        sVol = '238,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 27.16 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.69 * 1;
        iVol = 271500 * 1;
        sVol = '271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 26.91 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.24 * 1;
        iLow = 26.54 * 1;
        iVol = 356200 * 1;
        sVol = '356,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 26.63 * 1;
        iOpen = 26.59 * 1;
        iHigh = 27.10 * 1;
        iLow = 26.08 * 1;
        iVol = 622000 * 1;
        sVol = '622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 27.16 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.66 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 27.28 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.75 * 1;
        iLow = 27.00 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 26.77 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.53 * 1;
        iLow = 26.64 * 1;
        iVol = 551500 * 1;
        sVol = '551,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 26.61 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.35 * 1;
        iVol = 260300 * 1;
        sVol = '260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 26.33 * 1;
        iOpen = 26.62 * 1;
        iHigh = 26.62 * 1;
        iLow = 25.76 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 26.18 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.49 * 1;
        iLow = 25.83 * 1;
        iVol = 441600 * 1;
        sVol = '441,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 26.75 * 1;
        iOpen = 26.18 * 1;
        iHigh = 26.78 * 1;
        iLow = 26.16 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 27.00 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.47 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 25.75 * 1;
        iOpen = 26.93 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.44 * 1;
        iVol = 465900 * 1;
        sVol = '465,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 25.37 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.75 * 1;
        iVol = 324400 * 1;
        sVol = '324,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 24.63 * 1;
        iOpen = 25.37 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.48 * 1;
        iVol = 273700 * 1;
        sVol = '273,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 24.77 * 1;
        iOpen = 24.61 * 1;
        iHigh = 24.87 * 1;
        iLow = 24.03 * 1;
        iVol = 434400 * 1;
        sVol = '434,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 24.68 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.23 * 1;
        iVol = 384600 * 1;
        sVol = '384,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 25.00 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.61 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 24.88 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.55 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 25.00 * 1;
        iOpen = 24.54 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.30 * 1;
        iVol = 344600 * 1;
        sVol = '344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 24.51 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.40 * 1;
        iVol = 278700 * 1;
        sVol = '278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 24.06 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.00 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 24.30 * 1;
        iOpen = 24.02 * 1;
        iHigh = 25.02 * 1;
        iLow = 23.84 * 1;
        iVol = 280400 * 1;
        sVol = '280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 23.80 * 1;
        iOpen = 24.26 * 1;
        iHigh = 24.61 * 1;
        iLow = 23.64 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 22.83 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.85 * 1;
        iLow = 22.80 * 1;
        iVol = 354100 * 1;
        sVol = '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, 11, 24);
        iClose = 22.49 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.46 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 22.82 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.91 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 22.94 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.10 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        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 = 24.02 * 1;
        iOpen = 22.90 * 1;
        iHigh = 24.26 * 1;
        iLow = 22.77 * 1;
        iVol = 425600 * 1;
        sVol = '425,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 24.65 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.59 * 1;
        iVol = 371000 * 1;
        sVol = '371,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 25.18 * 1;
        iOpen = 24.34 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.10 * 1;
        iVol = 343000 * 1;
        sVol = '343,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 25.13 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.48 * 1;
        iVol = 356000 * 1;
        sVol = '356,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 25.63 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.92 * 1;
        iVol = 550000 * 1;
        sVol = '550,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 25.99 * 1;
        iOpen = 25.63 * 1;
        iHigh = 26.31 * 1;
        iLow = 25.33 * 1;
        iVol = 308000 * 1;
        sVol = '308,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 27.35 * 1;
        iOpen = 26.34 * 1;
        iHigh = 27.36 * 1;
        iLow = 25.93 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        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 = 27.42 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.76 * 1;
        iLow = 27.22 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 27.54 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.77 * 1;
        iLow = 27.22 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 27.42 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.76 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 27.24 * 1;
        iOpen = 27.34 * 1;
        iHigh = 27.69 * 1;
        iLow = 27.19 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 27.40 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.66 * 1;
        iLow = 26.98 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 26.66 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.56 * 1;
        iVol = 342800 * 1;
        sVol = '342,800';
            
        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 = 26.19 * 1;
        iOpen = 26.56 * 1;
        iHigh = 26.83 * 1;
        iLow = 25.97 * 1;
        iVol = 436700 * 1;
        sVol = '436,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 26.93 * 1;
        iOpen = 26.26 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.26 * 1;
        iVol = 330600 * 1;
        sVol = '330,600';
            
        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 = 26.37 * 1;
        iOpen = 26.81 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.18 * 1;
        iVol = 193000 * 1;
        sVol = '193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 25.98 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.68 * 1;
        iLow = 25.88 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 26.32 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.48 * 1;
        iLow = 26.00 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 26.59 * 1;
        iOpen = 26.62 * 1;
        iHigh = 26.88 * 1;
        iLow = 26.46 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 26.16 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.96 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 25.92 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.88 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 25.96 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.57 * 1;
        iVol = 264300 * 1;
        sVol = '264,300';
            
        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 = 26.11 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.79 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 26.00 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.93 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 26.19 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.67 * 1;
        iVol = 295000 * 1;
        sVol = '295,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 26.89 * 1;
        iOpen = 26.14 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.14 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 27.17 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.67 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 26.23 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.06 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 25.26 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.13 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 25.45 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.97 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 26.16 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.62 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        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 = 25.80 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.59 * 1;
        iVol = 263700 * 1;
        sVol = '263,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 26.16 * 1;
        iOpen = 25.57 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.57 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 27.38 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.40 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 27.60 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.25 * 1;
        iVol = 234800 * 1;
        sVol = '234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 27.66 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.05 * 1;
        iLow = 27.51 * 1;
        iVol = 247200 * 1;
        sVol = '247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 27.48 * 1;
        iOpen = 27.49 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.32 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 28.02 * 1;
        iOpen = 27.70 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.40 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 28.10 * 1;
        iOpen = 28.02 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.84 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 28.08 * 1;
        iOpen = 28.03 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.90 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 28.47 * 1;
        iOpen = 28.09 * 1;
        iHigh = 28.59 * 1;
        iLow = 27.96 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 29.57 * 1;
        iOpen = 28.47 * 1;
        iHigh = 30.83 * 1;
        iLow = 28.19 * 1;
        iVol = 442100 * 1;
        sVol = '442,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 30.09 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.31 * 1;
        iVol = 446900 * 1;
        sVol = '446,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 30.04 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.22 * 1;
        iLow = 28.99 * 1;
        iVol = 455700 * 1;
        sVol = '455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 29.70 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.57 * 1;
        iVol = 230500 * 1;
        sVol = '230,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 29.58 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.41 * 1;
        iVol = 459100 * 1;
        sVol = '459,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 29.03 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.61 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 28.37 * 1;
        iOpen = 28.73 * 1;
        iHigh = 29.09 * 1;
        iLow = 28.25 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 28.64 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.10 * 1;
        iVol = 190700 * 1;
        sVol = '190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 28.19 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.66 * 1;
        iLow = 28.15 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 28.02 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.94 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 27.25 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.24 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 28.03 * 1;
        iOpen = 27.37 * 1;
        iHigh = 28.11 * 1;
        iLow = 27.35 * 1;
        iVol = 333600 * 1;
        sVol = '333,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 28.12 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.85 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 28.70 * 1;
        iOpen = 28.35 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.18 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 28.55 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.99 * 1;
        iLow = 28.34 * 1;
        iVol = 368200 * 1;
        sVol = '368,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 28.83 * 1;
        iOpen = 28.35 * 1;
        iHigh = 29.16 * 1;
        iLow = 28.35 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 27.30 * 1;
        iOpen = 28.53 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.29 * 1;
        iVol = 314100 * 1;
        sVol = '314,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 27.13 * 1;
        iOpen = 27.37 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.85 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 27.79 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.04 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 27.86 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.46 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 28.47 * 1;
        iOpen = 27.88 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.88 * 1;
        iVol = 204500 * 1;
        sVol = '204,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 28.86 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.92 * 1;
        iLow = 28.30 * 1;
        iVol = 479400 * 1;
        sVol = '479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 29.22 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.90 * 1;
        iLow = 29.13 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 29.14 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.30 * 1;
        iLow = 28.55 * 1;
        iVol = 350600 * 1;
        sVol = '350,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 29.63 * 1;
        iOpen = 29.27 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.27 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 29.79 * 1;
        iOpen = 29.56 * 1;
        iHigh = 30.28 * 1;
        iLow = 29.56 * 1;
        iVol = 362000 * 1;
        sVol = '362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 30.68 * 1;
        iOpen = 29.87 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.87 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 30.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.39 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        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 = 30.46 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.74 * 1;
        iLow = 30.31 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 30.48 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.58 * 1;
        iLow = 30.09 * 1;
        iVol = 236400 * 1;
        sVol = '236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 30.64 * 1;
        iOpen = 30.59 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.51 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 31.25 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.26 * 1;
        iLow = 30.72 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 31.42 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.56 * 1;
        iLow = 31.14 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 31.65 * 1;
        iOpen = 31.51 * 1;
        iHigh = 31.78 * 1;
        iLow = 31.16 * 1;
        iVol = 245200 * 1;
        sVol = '245,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 31.75 * 1;
        iOpen = 31.92 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.40 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        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 = 32.01 * 1;
        iOpen = 31.65 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.52 * 1;
        iVol = 217300 * 1;
        sVol = '217,300';
            
        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 = 31.98 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.01 * 1;
        iLow = 31.60 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 32.13 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.92 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 32.10 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.85 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 31.42 * 1;
        iOpen = 31.97 * 1;
        iHigh = 31.97 * 1;
        iLow = 31.22 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        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 = 31.67 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.27 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 31.60 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.39 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 31.43 * 1;
        iOpen = 31.55 * 1;
        iHigh = 31.55 * 1;
        iLow = 31.35 * 1;
        iVol = 287100 * 1;
        sVol = '287,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 31.31 * 1;
        iOpen = 31.47 * 1;
        iHigh = 31.66 * 1;
        iLow = 31.23 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 30.70 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.52 * 1;
        iLow = 28.41 * 1;
        iVol = 1026900 * 1;
        sVol = '1,026,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 31.47 * 1;
        iOpen = 30.98 * 1;
        iHigh = 31.48 * 1;
        iLow = 30.60 * 1;
        iVol = 399400 * 1;
        sVol = '399,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 30.66 * 1;
        iOpen = 30.79 * 1;
        iHigh = 30.81 * 1;
        iLow = 30.18 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 29.64 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.51 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 29.05 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.79 * 1;
        iLow = 29.02 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        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 = 28.78 * 1;
        iOpen = 28.57 * 1;
        iHigh = 28.88 * 1;
        iLow = 28.19 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 28.50 * 1;
        iOpen = 28.63 * 1;
        iHigh = 28.67 * 1;
        iLow = 28.19 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 27.88 * 1;
        iOpen = 27.88 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.61 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 27.73 * 1;
        iOpen = 27.89 * 1;
        iHigh = 27.97 * 1;
        iLow = 27.40 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 28.14 * 1;
        iOpen = 27.42 * 1;
        iHigh = 28.25 * 1;
        iLow = 27.26 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 28.08 * 1;
        iOpen = 28.13 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.77 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 27.64 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.15 * 1;
        iLow = 27.60 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 27.41 * 1;
        iOpen = 27.43 * 1;
        iHigh = 27.67 * 1;
        iLow = 27.08 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 27.66 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.41 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 27.13 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.81 * 1;
        iLow = 26.93 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 26.44 * 1;
        iOpen = 26.81 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.17 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 26.46 * 1;
        iOpen = 26.69 * 1;
        iHigh = 26.80 * 1;
        iLow = 26.26 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 26.75 * 1;
        iOpen = 26.53 * 1;
        iHigh = 27.03 * 1;
        iLow = 26.31 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 26.23 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.52 * 1;
        iLow = 26.06 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 26.63 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.72 * 1;
        iLow = 26.21 * 1;
        iVol = 336300 * 1;
        sVol = '336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 26.03 * 1;
        iOpen = 26.07 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.11 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 26.46 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.88 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 27.08 * 1;
        iOpen = 26.91 * 1;
        iHigh = 27.27 * 1;
        iLow = 26.71 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 27.38 * 1;
        iOpen = 27.06 * 1;
        iHigh = 27.39 * 1;
        iLow = 26.89 * 1;
        iVol = 167700 * 1;
        sVol = '167,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 27.21 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.71 * 1;
        iVol = 404600 * 1;
        sVol = '404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 28.05 * 1;
        iOpen = 27.29 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.29 * 1;
        iVol = 190300 * 1;
        sVol = '190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 28.43 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.19 * 1;
        iVol = 284300 * 1;
        sVol = '284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 28.87 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.05 * 1;
        iLow = 28.55 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 28.89 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.64 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 29.36 * 1;
        iOpen = 29.07 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.69 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 29.13 * 1;
        iOpen = 29.28 * 1;
        iHigh = 29.37 * 1;
        iLow = 29.00 * 1;
        iVol = 180600 * 1;
        sVol = '180,600';
            
        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 = 29.39 * 1;
        iOpen = 29.16 * 1;
        iHigh = 29.52 * 1;
        iLow = 29.14 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 30.20 * 1;
        iOpen = 29.67 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.40 * 1;
        iVol = 319500 * 1;
        sVol = '319,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 30.85 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.95 * 1;
        iLow = 30.10 * 1;
        iVol = 282900 * 1;
        sVol = '282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 31.69 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.73 * 1;
        iLow = 30.98 * 1;
        iVol = 359600 * 1;
        sVol = '359,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 32.22 * 1;
        iOpen = 31.49 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.49 * 1;
        iVol = 404000 * 1;
        sVol = '404,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 31.37 * 1;
        iOpen = 32.11 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.15 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        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 = 30.69 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.38 * 1;
        iVol = 372100 * 1;
        sVol = '372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 31.01 * 1;
        iOpen = 30.73 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.73 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 32.45 * 1;
        iOpen = 31.18 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.14 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 31.55 * 1;
        iOpen = 32.47 * 1;
        iHigh = 32.73 * 1;
        iLow = 31.54 * 1;
        iVol = 1064200 * 1;
        sVol = '1,064,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 31.91 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.79 * 1;
        iLow = 31.75 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 31.14 * 1;
        iOpen = 31.91 * 1;
        iHigh = 31.91 * 1;
        iLow = 30.71 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 31.02 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.91 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 31.46 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.85 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 31.35 * 1;
        iOpen = 31.33 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.14 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 31.03 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.76 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 31.08 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.46 * 1;
        iLow = 30.95 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 31.04 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.81 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 31.56 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.14 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 31.66 * 1;
        iOpen = 31.87 * 1;
        iHigh = 31.91 * 1;
        iLow = 31.25 * 1;
        iVol = 198000 * 1;
        sVol = '198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 31.79 * 1;
        iOpen = 31.33 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.06 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 31.98 * 1;
        iOpen = 31.70 * 1;
        iHigh = 32.07 * 1;
        iLow = 31.53 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 31.52 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.11 * 1;
        iLow = 31.48 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 31.49 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.08 * 1;
        iLow = 31.44 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 31.76 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.08 * 1;
        iLow = 31.49 * 1;
        iVol = 136200 * 1;
        sVol = '136,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 32.16 * 1;
        iOpen = 32.05 * 1;
        iHigh = 32.62 * 1;
        iLow = 31.89 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 33.59 * 1;
        iOpen = 32.11 * 1;
        iHigh = 33.81 * 1;
        iLow = 32.11 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 33.91 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.35 * 1;
        iVol = 359900 * 1;
        sVol = '359,900';
            
        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 = 33.98 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.46 * 1;
        iLow = 33.61 * 1;
        iVol = 369500 * 1;
        sVol = '369,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 33.62 * 1;
        iOpen = 33.75 * 1;
        iHigh = 33.97 * 1;
        iLow = 33.30 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 33.40 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.59 * 1;
        iLow = 33.04 * 1;
        iVol = 245900 * 1;
        sVol = '245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 32.57 * 1;
        iOpen = 33.43 * 1;
        iHigh = 33.74 * 1;
        iLow = 32.37 * 1;
        iVol = 532300 * 1;
        sVol = '532,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 30.90 * 1;
        iOpen = 32.81 * 1;
        iHigh = 33.44 * 1;
        iLow = 30.51 * 1;
        iVol = 509600 * 1;
        sVol = '509,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 30.25 * 1;
        iOpen = 30.63 * 1;
        iHigh = 30.74 * 1;
        iLow = 29.91 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 31.01 * 1;
        iOpen = 29.67 * 1;
        iHigh = 31.14 * 1;
        iLow = 29.30 * 1;
        iVol = 396600 * 1;
        sVol = '396,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 31.22 * 1;
        iOpen = 31.44 * 1;
        iHigh = 31.58 * 1;
        iLow = 30.61 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 30.67 * 1;
        iOpen = 30.85 * 1;
        iHigh = 30.97 * 1;
        iLow = 30.42 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 31.08 * 1;
        iOpen = 30.79 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.55 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 30.82 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.46 * 1;
        iVol = 172100 * 1;
        sVol = '172,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 30.08 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.72 * 1;
        iLow = 30.07 * 1;
        iVol = 190200 * 1;
        sVol = '190,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 30.65 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.05 * 1;
        iLow = 29.90 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 29.68 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.64 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 29.84 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.50 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 30.60 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.06 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 30.72 * 1;
        iOpen = 31.09 * 1;
        iHigh = 31.11 * 1;
        iLow = 30.71 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 31.01 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.24 * 1;
        iLow = 30.29 * 1;
        iVol = 134800 * 1;
        sVol = '134,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 30.98 * 1;
        iOpen = 31.42 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.84 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 31.17 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.38 * 1;
        iLow = 30.98 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 30.25 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.07 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 30.02 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.78 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 29.71 * 1;
        iOpen = 30.22 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.46 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        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 = 29.98 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.06 * 1;
        iLow = 29.33 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 30.49 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.68 * 1;
        iLow = 30.31 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 30.71 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.45 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 29.95 * 1;
        iOpen = 30.68 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.81 * 1;
        iVol = 253500 * 1;
        sVol = '253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 30.29 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.55 * 1;
        iLow = 30.18 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 32.00 * 1;
        iOpen = 30.85 * 1;
        iHigh = 32.15 * 1;
        iLow = 30.85 * 1;
        iVol = 277400 * 1;
        sVol = '277,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 31.44 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.43 * 1;
        iVol = 117700 * 1;
        sVol = '117,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 32.49 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.43 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 32.54 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.64 * 1;
        iLow = 31.79 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 33.13 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.18 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 33.19 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.45 * 1;
        iVol = 185600 * 1;
        sVol = '185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 33.31 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.98 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 32.74 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.53 * 1;
        iLow = 32.60 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 32.50 * 1;
        iOpen = 32.55 * 1;
        iHigh = 32.64 * 1;
        iLow = 32.28 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 31.77 * 1;
        iOpen = 32.53 * 1;
        iHigh = 32.66 * 1;
        iLow = 31.44 * 1;
        iVol = 279700 * 1;
        sVol = '279,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 31.27 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.11 * 1;
        iLow = 31.17 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 31.00 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.97 * 1;
        iVol = 489600 * 1;
        sVol = '489,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 30.52 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.48 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 29.63 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.47 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 30.38 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.56 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 30.62 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.69 * 1;
        iLow = 30.14 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 30.85 * 1;
        iOpen = 30.68 * 1;
        iHigh = 31.18 * 1;
        iLow = 30.53 * 1;
        iVol = 178400 * 1;
        sVol = '178,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 30.97 * 1;
        iOpen = 30.97 * 1;
        iHigh = 31.41 * 1;
        iLow = 30.81 * 1;
        iVol = 205800 * 1;
        sVol = '205,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 30.57 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.52 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 30.42 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.95 * 1;
        iLow = 29.92 * 1;
        iVol = 263200 * 1;
        sVol = '263,200';
            
        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 = 29.96 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.63 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 30.13 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.93 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 30.04 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.57 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 29.50 * 1;
        iOpen = 29.72 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.35 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 29.84 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.89 * 1;
        iLow = 29.56 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 30.17 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.98 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 31.13 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.50 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 31.40 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.98 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 31.99 * 1;
        iOpen = 31.46 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.32 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 32.12 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.87 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 32.37 * 1;
        iOpen = 32.33 * 1;
        iHigh = 32.68 * 1;
        iLow = 32.22 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 32.65 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.92 * 1;
        iLow = 32.15 * 1;
        iVol = 234700 * 1;
        sVol = '234,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 33.04 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.27 * 1;
        iLow = 32.91 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 33.65 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.74 * 1;
        iLow = 32.81 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 33.67 * 1;
        iOpen = 33.73 * 1;
        iHigh = 33.73 * 1;
        iLow = 33.27 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        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 = 33.24 * 1;
        iOpen = 33.83 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.19 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 33.28 * 1;
        iOpen = 33.16 * 1;
        iHigh = 33.57 * 1;
        iLow = 33.08 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 33.51 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.69 * 1;
        iLow = 33.37 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 33.47 * 1;
        iOpen = 33.39 * 1;
        iHigh = 33.82 * 1;
        iLow = 33.09 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 32.85 * 1;
        iOpen = 33.46 * 1;
        iHigh = 33.84 * 1;
        iLow = 32.80 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 30.88 * 1;
        iOpen = 30.06 * 1;
        iHigh = 31.37 * 1;
        iLow = 28.14 * 1;
        iVol = 468300 * 1;
        sVol = '468,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 29.91 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.28 * 1;
        iLow = 29.66 * 1;
        iVol = 457200 * 1;
        sVol = '457,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 30.30 * 1;
        iOpen = 30.16 * 1;
        iHigh = 30.42 * 1;
        iLow = 29.94 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 30.52 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.57 * 1;
        iLow = 30.18 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 30.69 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.39 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 30.83 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.77 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 30.79 * 1;
        iOpen = 30.64 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.38 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 30.55 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.46 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 30.68 * 1;
        iOpen = 30.56 * 1;
        iHigh = 31.04 * 1;
        iLow = 30.53 * 1;
        iVol = 230600 * 1;
        sVol = '230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 30.31 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.52 * 1;
        iLow = 30.00 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 30.30 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.52 * 1;
        iLow = 30.06 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 30.13 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.95 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 29.50 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.48 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 28.98 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.81 * 1;
        iLow = 28.84 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 28.72 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.40 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 28.65 * 1;
        iOpen = 28.93 * 1;
        iHigh = 28.93 * 1;
        iLow = 28.32 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 28.73 * 1;
        iOpen = 28.88 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.63 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 29.76 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.78 * 1;
        iLow = 28.65 * 1;
        iVol = 319100 * 1;
        sVol = '319,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 30.15 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.71 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 30.37 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.19 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 30.14 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.38 * 1;
        iLow = 30.13 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 30.00 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.69 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 29.71 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.76 * 1;
        iLow = 29.22 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 30.00 * 1;
        iOpen = 29.91 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.87 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 30.47 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.93 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 31.00 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.80 * 1;
        iVol = 214200 * 1;
        sVol = '214,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 30.97 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.06 * 1;
        iLow = 30.66 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 30.96 * 1;
        iOpen = 30.91 * 1;
        iHigh = 31.07 * 1;
        iLow = 30.71 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 31.68 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.71 * 1;
        iLow = 30.97 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 32.00 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.68 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 31.07 * 1;
        iOpen = 31.89 * 1;
        iHigh = 31.89 * 1;
        iLow = 30.80 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 31.01 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.92 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 30.91 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.76 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 30.92 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.63 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 30.68 * 1;
        iOpen = 30.91 * 1;
        iHigh = 30.91 * 1;
        iLow = 30.68 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 30.37 * 1;
        iOpen = 30.68 * 1;
        iHigh = 30.73 * 1;
        iLow = 30.27 * 1;
        iVol = 305100 * 1;
        sVol = '305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 30.13 * 1;
        iOpen = 30.43 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.02 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 29.94 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.80 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 29.61 * 1;
        iOpen = 29.81 * 1;
        iHigh = 29.89 * 1;
        iLow = 29.47 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 29.66 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.92 * 1;
        iLow = 29.47 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 29.55 * 1;
        iOpen = 29.62 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.30 * 1;
        iVol = 318400 * 1;
        sVol = '318,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 29.32 * 1;
        iOpen = 29.53 * 1;
        iHigh = 29.71 * 1;
        iLow = 29.12 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 30.28 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.51 * 1;
        iVol = 240000 * 1;
        sVol = '240,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 30.09 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.22 * 1;
        iLow = 29.79 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 29.89 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.75 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 29.59 * 1;
        iOpen = 29.68 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.42 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 29.80 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.48 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 29.80 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.71 * 1;
        iVol = 278200 * 1;
        sVol = '278,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 29.40 * 1;
        iOpen = 29.77 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.29 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 29.48 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.64 * 1;
        iLow = 29.19 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 29.63 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.69 * 1;
        iLow = 29.40 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 29.06 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.90 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 29.67 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.70 * 1;
        iLow = 29.22 * 1;
        iVol = 167200 * 1;
        sVol = '167,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 29.52 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.41 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 29.15 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.93 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        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 = 28.83 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.74 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 28.62 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.79 * 1;
        iLow = 28.21 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 28.52 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.30 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 28.02 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.68 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 28.08 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.53 * 1;
        iLow = 28.07 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 28.00 * 1;
        iOpen = 28.08 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.75 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 28.10 * 1;
        iOpen = 27.67 * 1;
        iHigh = 28.11 * 1;
        iLow = 27.65 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        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 = 27.86 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.81 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 28.13 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.90 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 28.59 * 1;
        iOpen = 28.52 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.39 * 1;
        iVol = 264600 * 1;
        sVol = '264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 29.00 * 1;
        iOpen = 28.90 * 1;
        iHigh = 29.37 * 1;
        iLow = 28.70 * 1;
        iVol = 218900 * 1;
        sVol = '218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 28.63 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.50 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 28.60 * 1;
        iOpen = 28.44 * 1;
        iHigh = 28.77 * 1;
        iLow = 28.41 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 28.83 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.44 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 29.15 * 1;
        iOpen = 28.92 * 1;
        iHigh = 29.29 * 1;
        iLow = 28.59 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 29.83 * 1;
        iOpen = 29.47 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.38 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        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 = 29.97 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.44 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 29.83 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.62 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 29.60 * 1;
        iOpen = 29.75 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.36 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 29.83 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.44 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 29.89 * 1;
        iOpen = 29.58 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.58 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 29.62 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.78 * 1;
        iLow = 29.26 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 28.66 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.99 * 1;
        iLow = 28.20 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 28.04 * 1;
        iOpen = 28.68 * 1;
        iHigh = 28.71 * 1;
        iLow = 27.60 * 1;
        iVol = 468900 * 1;
        sVol = '468,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 26.57 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.46 * 1;
        iLow = 26.50 * 1;
        iVol = 301300 * 1;
        sVol = '301,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 23.30 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.15 * 1;
        iLow = 20.00 * 1;
        iVol = 1688900 * 1;
        sVol = '1,688,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 22.10 * 1;
        iOpen = 22.46 * 1;
        iHigh = 22.70 * 1;
        iLow = 21.00 * 1;
        iVol = 689500 * 1;
        sVol = '689,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 21.81 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.58 * 1;
        iVol = 490000 * 1;
        sVol = '490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 20.99 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.53 * 1;
        iLow = 20.78 * 1;
        iVol = 388000 * 1;
        sVol = '388,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 21.24 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.77 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 19.52 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.51 * 1;
        iLow = 19.37 * 1;
        iVol = 306400 * 1;
        sVol = '306,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 19.36 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.88 * 1;
        iVol = 262200 * 1;
        sVol = '262,200';
            
        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 = 17.62 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.01 * 1;
        iVol = 465000 * 1;
        sVol = '465,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 18.99 * 1;
        iOpen = 18.12 * 1;
        iHigh = 19.09 * 1;
        iLow = 17.27 * 1;
        iVol = 280500 * 1;
        sVol = '280,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 18.37 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.08 * 1;
        iVol = 506200 * 1;
        sVol = '506,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 17.48 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.73 * 1;
        iLow = 16.47 * 1;
        iVol = 375400 * 1;
        sVol = '375,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 18.63 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.36 * 1;
        iVol = 506700 * 1;
        sVol = '506,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 16.16 * 1;
        iOpen = 16.54 * 1;
        iHigh = 17.69 * 1;
        iLow = 16.10 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 16.79 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.19 * 1;
        iVol = 412600 * 1;
        sVol = '412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 14.33 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.22 * 1;
        iLow = 14.20 * 1;
        iVol = 434300 * 1;
        sVol = '434,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 16.27 * 1;
        iOpen = 14.11 * 1;
        iHigh = 16.75 * 1;
        iLow = 13.94 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 15.69 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.98 * 1;
        iLow = 15.14 * 1;
        iVol = 492100 * 1;
        sVol = '492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 14.99 * 1;
        iOpen = 15.69 * 1;
        iHigh = 15.81 * 1;
        iLow = 14.41 * 1;
        iVol = 447700 * 1;
        sVol = '447,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 16.30 * 1;
        iOpen = 15.49 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.49 * 1;
        iVol = 386800 * 1;
        sVol = '386,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 16.37 * 1;
        iOpen = 16.43 * 1;
        iHigh = 17.59 * 1;
        iLow = 16.23 * 1;
        iVol = 571100 * 1;
        sVol = '571,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 17.95 * 1;
        iOpen = 16.92 * 1;
        iHigh = 18.29 * 1;
        iLow = 16.63 * 1;
        iVol = 275200 * 1;
        sVol = '275,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 16.24 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.66 * 1;
        iLow = 16.05 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 16.73 * 1;
        iOpen = 15.88 * 1;
        iHigh = 17.01 * 1;
        iLow = 15.20 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 16.75 * 1;
        iOpen = 16.61 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.51 * 1;
        iVol = 406500 * 1;
        sVol = '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, 3, 1);
        iClose = 14.62 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.01 * 1;
        iLow = 14.48 * 1;
        iVol = 259600 * 1;
        sVol = '259,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 14.92 * 1;
        iOpen = 14.38 * 1;
        iHigh = 15.62 * 1;
        iLow = 14.31 * 1;
        iVol = 281900 * 1;
        sVol = '281,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 13.91 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.84 * 1;
        iLow = 13.87 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 15.68 * 1;
        iOpen = 14.71 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.49 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 16.35 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.86 * 1;
        iLow = 15.81 * 1;
        iVol = 414200 * 1;
        sVol = '414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 16.16 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.03 * 1;
        iVol = 1179900 * 1;
        sVol = '1,179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 18.85 * 1;
        iOpen = 16.53 * 1;
        iHigh = 19.04 * 1;
        iLow = 16.52 * 1;
        iVol = 423700 * 1;
        sVol = '423,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 17.77 * 1;
        iOpen = 18.65 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.29 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        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 = 18.08 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.77 * 1;
        iVol = 413600 * 1;
        sVol = '413,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 16.75 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.39 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 16.17 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.61 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 16.90 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.79 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 16.58 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.34 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 15.83 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.27 * 1;
        iLow = 15.58 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 16.17 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.82 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 16.63 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.23 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 16.99 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.53 * 1;
        iVol = 255500 * 1;
        sVol = '255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 17.72 * 1;
        iOpen = 17.23 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.23 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 18.07 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.69 * 1;
        iLow = 17.72 * 1;
        iVol = 274900 * 1;
        sVol = '274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 20.02 * 1;
        iOpen = 18.80 * 1;
        iHigh = 20.35 * 1;
        iLow = 18.39 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 20.03 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.30 * 1;
        iVol = 258400 * 1;
        sVol = '258,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 19.53 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.80 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        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 = 18.44 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.40 * 1;
        iVol = 385600 * 1;
        sVol = '385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 18.67 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.56 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 18.67 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.59 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 17.66 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.06 * 1;
        iLow = 16.70 * 1;
        iVol = 411700 * 1;
        sVol = '411,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 19.33 * 1;
        iOpen = 18.10 * 1;
        iHigh = 19.59 * 1;
        iLow = 18.10 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 17.56 * 1;
        iOpen = 18.53 * 1;
        iHigh = 18.53 * 1;
        iLow = 16.74 * 1;
        iVol = 830400 * 1;
        sVol = '830,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 17.38 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.35 * 1;
        iVol = 421400 * 1;
        sVol = '421,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 16.83 * 1;
        iOpen = 17.17 * 1;
        iHigh = 17.46 * 1;
        iLow = 16.35 * 1;
        iVol = 453000 * 1;
        sVol = '453,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 16.69 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.23 * 1;
        iLow = 15.55 * 1;
        iVol = 258300 * 1;
        sVol = '258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 16.92 * 1;
        iOpen = 16.51 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.37 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 18.52 * 1;
        iOpen = 17.68 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.68 * 1;
        iVol = 347900 * 1;
        sVol = '347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 17.82 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.75 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        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 = 18.17 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.00 * 1;
        iVol = 227900 * 1;
        sVol = '227,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 18.48 * 1;
        iOpen = 18.29 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.22 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 18.60 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.92 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 20.12 * 1;
        iOpen = 19.46 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.40 * 1;
        iVol = 337400 * 1;
        sVol = '337,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 21.94 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.61 * 1;
        iVol = 515600 * 1;
        sVol = '515,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 20.84 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.45 * 1;
        iLow = 20.76 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        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 = 20.58 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.69 * 1;
        iVol = 517900 * 1;
        sVol = '517,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 20.55 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.29 * 1;
        iVol = 241600 * 1;
        sVol = '241,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 20.95 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.60 * 1;
        iVol = 256100 * 1;
        sVol = '256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 22.22 * 1;
        iOpen = 21.58 * 1;
        iHigh = 22.56 * 1;
        iLow = 21.38 * 1;
        iVol = 282200 * 1;
        sVol = '282,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 21.93 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.41 * 1;
        iVol = 247900 * 1;
        sVol = '247,900';
            
        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 = 23.11 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.70 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 23.22 * 1;
        iOpen = 23.65 * 1;
        iHigh = 23.88 * 1;
        iLow = 23.19 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 22.34 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.69 * 1;
        iLow = 21.93 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 21.74 * 1;
        iOpen = 22.26 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.64 * 1;
        iVol = 214100 * 1;
        sVol = '214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 20.33 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.26 * 1;
        iVol = 300300 * 1;
        sVol = '300,300';
            
        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 = 20.85 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.43 * 1;
        iLow = 19.88 * 1;
        iVol = 198600 * 1;
        sVol = '198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 20.69 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.77 * 1;
        iLow = 19.90 * 1;
        iVol = 222800 * 1;
        sVol = '222,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 20.47 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.37 * 1;
        iVol = 286300 * 1;
        sVol = '286,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 19.60 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.36 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 19.11 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.99 * 1;
        iLow = 19.02 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 18.83 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.59 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        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 = 19.13 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.40 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 19.31 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.58 * 1;
        iLow = 18.94 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 18.88 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.77 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 19.24 * 1;
        iOpen = 18.74 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.61 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 19.42 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.85 * 1;
        iVol = 375500 * 1;
        sVol = '375,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 20.58 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.73 * 1;
        iLow = 19.61 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 20.66 * 1;
        iOpen = 20.42 * 1;
        iHigh = 20.73 * 1;
        iLow = 20.31 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 19.77 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.13 * 1;
        iLow = 19.71 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 19.92 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.71 * 1;
        iLow = 19.75 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 20.20 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.48 * 1;
        iLow = 19.95 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 19.37 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.34 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 19.12 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.86 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 18.87 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.38 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 19.49 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.51 * 1;
        iLow = 18.90 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 19.67 * 1;
        iOpen = 19.74 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.48 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 20.21 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.54 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 21.15 * 1;
        iOpen = 20.82 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.68 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 21.04 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.68 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 20.62 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.49 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 20.19 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.56 * 1;
        iLow = 20.01 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 20.57 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.42 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 20.67 * 1;
        iOpen = 20.31 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.21 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 21.12 * 1;
        iOpen = 20.62 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.43 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 20.80 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.68 * 1;
        iVol = 153600 * 1;
        sVol = '153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 21.47 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.65 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 21.57 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.14 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 22.26 * 1;
        iOpen = 21.69 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.69 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 20.86 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.05 * 1;
        iLow = 19.07 * 1;
        iVol = 424500 * 1;
        sVol = '424,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 20.72 * 1;
        iOpen = 20.57 * 1;
        iHigh = 21.02 * 1;
        iLow = 20.57 * 1;
        iVol = 200400 * 1;
        sVol = '200,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 20.82 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.48 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 21.08 * 1;
        iOpen = 20.67 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.67 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 21.54 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.79 * 1;
        iLow = 21.07 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 21.49 * 1;
        iOpen = 21.41 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.09 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 21.67 * 1;
        iOpen = 21.43 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.15 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 22.32 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.68 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 23.21 * 1;
        iOpen = 22.72 * 1;
        iHigh = 23.61 * 1;
        iLow = 22.50 * 1;
        iVol = 210100 * 1;
        sVol = '210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 23.33 * 1;
        iOpen = 23.62 * 1;
        iHigh = 23.62 * 1;
        iLow = 23.15 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 23.11 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.39 * 1;
        iLow = 23.00 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 23.09 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.74 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 22.77 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.46 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 22.27 * 1;
        iOpen = 22.67 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.23 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 21.90 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.39 * 1;
        iLow = 21.85 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 21.03 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.00 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 20.64 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.60 * 1;
        iVol = 189500 * 1;
        sVol = '189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 21.29 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.45 * 1;
        iLow = 20.80 * 1;
        iVol = 287800 * 1;
        sVol = '287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 21.14 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.80 * 1;
        iVol = 217300 * 1;
        sVol = '217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 20.70 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.59 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 20.80 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.51 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 20.81 * 1;
        iOpen = 20.96 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.41 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 20.20 * 1;
        iOpen = 20.76 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.16 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 20.46 * 1;
        iOpen = 20.04 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.92 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 21.03 * 1;
        iOpen = 20.54 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.50 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 20.46 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.38 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 20.10 * 1;
        iOpen = 20.84 * 1;
        iHigh = 20.84 * 1;
        iLow = 20.03 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 19.81 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.33 * 1;
        iLow = 19.67 * 1;
        iVol = 215700 * 1;
        sVol = '215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 19.67 * 1;
        iOpen = 19.96 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.53 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 19.79 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.64 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 19.40 * 1;
        iOpen = 19.93 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.38 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 19.79 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.21 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 19.54 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.05 * 1;
        iLow = 19.53 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 19.25 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.24 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 19.13 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.88 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 18.72 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.58 * 1;
        iVol = 498000 * 1;
        sVol = '498,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 17.71 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.07 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 18.00 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.74 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 17.57 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.52 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 17.85 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.25 * 1;
        iVol = 144200 * 1;
        sVol = '144,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 17.50 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.50 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 18.34 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.80 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 18.22 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.82 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 18.37 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.21 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 19.03 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.46 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 19.41 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.52 * 1;
        iLow = 18.82 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 20.81 * 1;
        iOpen = 19.70 * 1;
        iHigh = 20.82 * 1;
        iLow = 19.51 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 21.36 * 1;
        iOpen = 21.11 * 1;
        iHigh = 22.19 * 1;
        iLow = 20.74 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 22.54 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.81 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 22.91 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.03 * 1;
        iLow = 22.43 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 23.03 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.73 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 23.24 * 1;
        iOpen = 22.99 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.98 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 22.65 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.63 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 22.02 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.00 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 22.44 * 1;
        iOpen = 21.58 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.47 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 22.46 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.25 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 22.68 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.44 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 23.29 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.67 * 1;
        iLow = 22.84 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 23.24 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.22 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 23.20 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.50 * 1;
        iLow = 23.04 * 1;
        iVol = 212600 * 1;
        sVol = '212,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 23.30 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.20 * 1;
        iVol = 154800 * 1;
        sVol = '154,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 22.82 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.70 * 1;
        iVol = 102100 * 1;
        sVol = '102,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 22.46 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.34 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 22.08 * 1;
        iOpen = 21.92 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.44 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 23.91 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.22 * 1;
        iLow = 23.10 * 1;
        iVol = 442800 * 1;
        sVol = '442,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 22.83 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.93 * 1;
        iLow = 22.52 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 22.70 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.48 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 23.94 * 1;
        iOpen = 23.12 * 1;
        iHigh = 24.02 * 1;
        iLow = 23.12 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 23.14 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.71 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 24.09 * 1;
        iOpen = 23.14 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.14 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 23.36 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.16 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 24.52 * 1;
        iOpen = 25.08 * 1;
        iHigh = 26.17 * 1;
        iLow = 24.34 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 25.89 * 1;
        iOpen = 25.08 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.08 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 25.76 * 1;
        iOpen = 26.14 * 1;
        iHigh = 26.14 * 1;
        iLow = 24.96 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 24.52 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.65 * 1;
        iLow = 24.07 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 24.97 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.58 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 26.51 * 1;
        iOpen = 25.71 * 1;
        iHigh = 26.54 * 1;
        iLow = 25.68 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 26.90 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.17 * 1;
        iLow = 25.95 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 27.17 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.38 * 1;
        iLow = 26.46 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 27.01 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.77 * 1;
        iLow = 26.58 * 1;
        iVol = 242800 * 1;
        sVol = '242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 26.58 * 1;
        iOpen = 26.72 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.00 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 26.98 * 1;
        iOpen = 27.01 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.71 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 27.85 * 1;
        iOpen = 27.63 * 1;
        iHigh = 28.38 * 1;
        iLow = 26.99 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 27.07 * 1;
        iOpen = 27.65 * 1;
        iHigh = 27.65 * 1;
        iLow = 26.92 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 27.05 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.68 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 26.86 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.28 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 27.22 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.77 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 27.13 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.29 * 1;
        iLow = 26.37 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 27.37 * 1;
        iOpen = 27.32 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.96 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 29.84 * 1;
        iOpen = 27.61 * 1;
        iHigh = 29.98 * 1;
        iLow = 27.22 * 1;
        iVol = 175800 * 1;
        sVol = '175,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 29.64 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.96 * 1;
        iLow = 28.75 * 1;
        iVol = 285900 * 1;
        sVol = '285,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 30.62 * 1;
        iOpen = 29.46 * 1;
        iHigh = 30.67 * 1;
        iLow = 29.09 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 30.80 * 1;
        iOpen = 30.91 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.45 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 31.61 * 1;
        iOpen = 30.43 * 1;
        iHigh = 31.74 * 1;
        iLow = 29.36 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 30.47 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.89 * 1;
        iLow = 30.16 * 1;
        iVol = 275400 * 1;
        sVol = '275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 30.24 * 1;
        iOpen = 31.03 * 1;
        iHigh = 31.03 * 1;
        iLow = 29.95 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 30.30 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.10 * 1;
        iVol = 187200 * 1;
        sVol = '187,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 29.76 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.68 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 29.73 * 1;
        iOpen = 29.85 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.44 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 29.23 * 1;
        iOpen = 29.86 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.05 * 1;
        iVol = 286700 * 1;
        sVol = '286,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 29.30 * 1;
        iOpen = 28.54 * 1;
        iHigh = 29.33 * 1;
        iLow = 28.01 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 30.41 * 1;
        iOpen = 29.47 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.02 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 30.03 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.89 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 29.64 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.40 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 30.34 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.62 * 1;
        iLow = 29.71 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 29.81 * 1;
        iOpen = 30.21 * 1;
        iHigh = 30.21 * 1;
        iLow = 28.99 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 30.46 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.85 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 30.23 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.84 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 29.45 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.49 * 1;
        iLow = 28.69 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 30.18 * 1;
        iOpen = 29.29 * 1;
        iHigh = 30.28 * 1;
        iLow = 29.18 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 32.02 * 1;
        iOpen = 30.93 * 1;
        iHigh = 32.55 * 1;
        iLow = 30.93 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 31.90 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.57 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 31.06 * 1;
        iOpen = 31.96 * 1;
        iHigh = 32.28 * 1;
        iLow = 30.76 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 30.40 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.24 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 31.65 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.55 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 30.58 * 1;
        iOpen = 31.76 * 1;
        iHigh = 31.76 * 1;
        iLow = 30.29 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        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 = 30.75 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.19 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 29.83 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.21 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 30.04 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.38 * 1;
        iLow = 29.81 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 30.02 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.79 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 29.53 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.12 * 1;
        iLow = 29.27 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 29.95 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.11 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 29.32 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.78 * 1;
        iLow = 28.12 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 28.23 * 1;
        iOpen = 29.64 * 1;
        iHigh = 29.73 * 1;
        iLow = 28.09 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 27.51 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.09 * 1;
        iLow = 26.52 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 28.18 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.82 * 1;
        iLow = 27.32 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        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 = 27.45 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.49 * 1;
        iLow = 27.15 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 27.86 * 1;
        iOpen = 27.69 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.36 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 28.28 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.48 * 1;
        iLow = 27.68 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.74 * 1;
        iOpen = 28.17 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.65 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 29.14 * 1;
        iOpen = 28.04 * 1;
        iHigh = 29.18 * 1;
        iLow = 27.36 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 28.65 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.57 * 1;
        iLow = 28.47 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 30.47 * 1;
        iOpen = 28.92 * 1;
        iHigh = 30.68 * 1;
        iLow = 28.82 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 30.49 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.00 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 30.54 * 1;
        iOpen = 30.71 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.36 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 30.23 * 1;
        iOpen = 30.72 * 1;
        iHigh = 30.86 * 1;
        iLow = 29.72 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 30.33 * 1;
        iOpen = 30.01 * 1;
        iHigh = 30.61 * 1;
        iLow = 29.97 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 29.76 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.56 * 1;
        iLow = 29.72 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 29.61 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.94 * 1;
        iLow = 28.87 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 29.02 * 1;
        iOpen = 29.53 * 1;
        iHigh = 29.61 * 1;
        iLow = 28.37 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 29.98 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.17 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 30.35 * 1;
        iOpen = 29.76 * 1;
        iHigh = 30.79 * 1;
        iLow = 29.51 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 29.48 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.39 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 30.55 * 1;
        iOpen = 29.95 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.75 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.89 * 1;
        iOpen = 30.95 * 1;
        iHigh = 33.39 * 1;
        iLow = 30.89 * 1;
        iVol = 236700 * 1;
        sVol = '236,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 30.66 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.85 * 1;
        iLow = 30.22 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 32.65 * 1;
        iOpen = 31.32 * 1;
        iHigh = 32.78 * 1;
        iLow = 30.67 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 33.94 * 1;
        iOpen = 32.59 * 1;
        iHigh = 34.21 * 1;
        iLow = 32.23 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 35.36 * 1;
        iOpen = 34.17 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.11 * 1;
        iVol = 315000 * 1;
        sVol = '315,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 34.13 * 1;
        iOpen = 34.82 * 1;
        iHigh = 35.43 * 1;
        iLow = 33.81 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 34.70 * 1;
        iOpen = 34.76 * 1;
        iHigh = 35.12 * 1;
        iLow = 33.01 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 36.71 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.90 * 1;
        iLow = 34.99 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 36.44 * 1;
        iOpen = 37.39 * 1;
        iHigh = 37.39 * 1;
        iLow = 35.38 * 1;
        iVol = 153000 * 1;
        sVol = '153,000';
            
        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 = 36.46 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.17 * 1;
        iLow = 36.35 * 1;
        iVol = 232800 * 1;
        sVol = '232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 37.14 * 1;
        iOpen = 36.99 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.45 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 37.19 * 1;
        iOpen = 37.07 * 1;
        iHigh = 37.27 * 1;
        iLow = 36.52 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 36.01 * 1;
        iOpen = 37.12 * 1;
        iHigh = 37.12 * 1;
        iLow = 35.68 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 35.98 * 1;
        iOpen = 35.83 * 1;
        iHigh = 37.13 * 1;
        iLow = 34.78 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 36.75 * 1;
        iOpen = 35.88 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.83 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 35.41 * 1;
        iOpen = 36.70 * 1;
        iHigh = 36.74 * 1;
        iLow = 34.99 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 35.26 * 1;
        iOpen = 35.39 * 1;
        iHigh = 35.74 * 1;
        iLow = 34.55 * 1;
        iVol = 273800 * 1;
        sVol = '273,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 34.44 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.26 * 1;
        iLow = 33.92 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 32.39 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.56 * 1;
        iLow = 32.18 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 31.36 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.76 * 1;
        iLow = 31.34 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 31.64 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.52 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 32.97 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.99 * 1;
        iLow = 31.23 * 1;
        iVol = 286500 * 1;
        sVol = '286,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 32.23 * 1;
        iOpen = 32.47 * 1;
        iHigh = 33.15 * 1;
        iLow = 31.96 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 32.52 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.83 * 1;
        iLow = 31.61 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 31.81 * 1;
        iOpen = 32.64 * 1;
        iHigh = 33.82 * 1;
        iLow = 31.81 * 1;
        iVol = 141900 * 1;
        sVol = '141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 31.86 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.01 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 31.39 * 1;
        iOpen = 32.27 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.24 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 30.92 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.66 * 1;
        iLow = 30.89 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 29.90 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.70 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 29.52 * 1;
        iOpen = 29.77 * 1;
        iHigh = 29.77 * 1;
        iLow = 27.92 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 30.50 * 1;
        iOpen = 29.31 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.21 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 30.46 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.19 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 30.47 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.79 * 1;
        iLow = 29.89 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 30.86 * 1;
        iOpen = 30.65 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.65 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 31.33 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.27 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 31.82 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.40 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 32.11 * 1;
        iOpen = 31.79 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.38 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 31.66 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.55 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 32.05 * 1;
        iOpen = 31.53 * 1;
        iHigh = 32.17 * 1;
        iLow = 30.90 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 31.87 * 1;
        iOpen = 32.31 * 1;
        iHigh = 32.31 * 1;
        iLow = 31.15 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 33.64 * 1;
        iOpen = 32.18 * 1;
        iHigh = 33.76 * 1;
        iLow = 32.18 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 33.29 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.25 * 1;
        iLow = 32.96 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 33.54 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.96 * 1;
        iLow = 32.65 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 33.28 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.76 * 1;
        iLow = 33.00 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 34.51 * 1;
        iOpen = 33.62 * 1;
        iHigh = 35.27 * 1;
        iLow = 33.51 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 33.25 * 1;
        iOpen = 33.76 * 1;
        iHigh = 34.34 * 1;
        iLow = 33.12 * 1;
        iVol = 239200 * 1;
        sVol = '239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 32.97 * 1;
        iOpen = 33.46 * 1;
        iHigh = 33.77 * 1;
        iLow = 32.35 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 32.51 * 1;
        iOpen = 32.48 * 1;
        iHigh = 33.07 * 1;
        iLow = 31.82 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 31.95 * 1;
        iOpen = 32.38 * 1;
        iHigh = 32.72 * 1;
        iLow = 31.57 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 33.18 * 1;
        iOpen = 31.92 * 1;
        iHigh = 33.19 * 1;
        iLow = 31.92 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 34.08 * 1;
        iOpen = 32.89 * 1;
        iHigh = 34.22 * 1;
        iLow = 32.89 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 32.48 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.02 * 1;
        iLow = 32.46 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 31.98 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.60 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 31.05 * 1;
        iOpen = 31.67 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.01 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 31.90 * 1;
        iOpen = 31.41 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.29 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 32.11 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.75 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 32.39 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.73 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 32.04 * 1;
        iOpen = 32.53 * 1;
        iHigh = 33.42 * 1;
        iLow = 32.01 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 31.45 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.56 * 1;
        iLow = 30.52 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 31.09 * 1;
        iOpen = 31.28 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.40 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 32.03 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.45 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 31.51 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.19 * 1;
        iLow = 31.43 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 30.25 * 1;
        iOpen = 31.43 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.20 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 29.84 * 1;
        iOpen = 30.39 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.51 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 30.68 * 1;
        iOpen = 30.35 * 1;
        iHigh = 31.21 * 1;
        iLow = 30.27 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 30.44 * 1;
        iOpen = 30.84 * 1;
        iHigh = 30.84 * 1;
        iLow = 29.91 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 31.56 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.39 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 30.31 * 1;
        iOpen = 31.61 * 1;
        iHigh = 31.61 * 1;
        iLow = 29.84 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 31.31 * 1;
        iOpen = 30.16 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.07 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 31.63 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.69 * 1;
        iLow = 30.98 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 31.99 * 1;
        iOpen = 31.58 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.50 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 32.60 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.72 * 1;
        iLow = 31.61 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 32.76 * 1;
        iOpen = 32.41 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.09 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 32.65 * 1;
        iOpen = 32.98 * 1;
        iHigh = 32.98 * 1;
        iLow = 32.41 * 1;
        iVol = 154000 * 1;
        sVol = '154,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 32.49 * 1;
        iOpen = 32.65 * 1;
        iHigh = 32.86 * 1;
        iLow = 31.81 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 32.70 * 1;
        iOpen = 32.68 * 1;
        iHigh = 32.99 * 1;
        iLow = 32.20 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 32.47 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.92 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 32.66 * 1;
        iOpen = 32.54 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.07 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 31.54 * 1;
        iOpen = 32.59 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.44 * 1;
        iVol = 341300 * 1;
        sVol = '341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 29.78 * 1;
        iOpen = 30.87 * 1;
        iHigh = 30.94 * 1;
        iLow = 29.28 * 1;
        iVol = 182700 * 1;
        sVol = '182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 30.43 * 1;
        iOpen = 30.15 * 1;
        iHigh = 31.05 * 1;
        iLow = 29.87 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        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 = 30.78 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.78 * 1;
        iLow = 29.70 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 31.41 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.94 * 1;
        iLow = 30.82 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 31.63 * 1;
        iOpen = 31.82 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.16 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 30.99 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.79 * 1;
        iLow = 30.81 * 1;
        iVol = 366600 * 1;
        sVol = '366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 29.69 * 1;
        iOpen = 30.86 * 1;
        iHigh = 30.86 * 1;
        iLow = 29.51 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 29.83 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.11 * 1;
        iLow = 29.49 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        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 = 29.50 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.43 * 1;
        iVol = 379400 * 1;
        sVol = '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, 6, 1);
        iClose = 29.54 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.72 * 1;
        iLow = 29.05 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 29.07 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.59 * 1;
        iLow = 29.04 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 27.91 * 1;
        iOpen = 28.86 * 1;
        iHigh = 28.86 * 1;
        iLow = 27.53 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 27.88 * 1;
        iOpen = 27.66 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.66 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 27.92 * 1;
        iOpen = 27.25 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.09 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 28.58 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.16 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 28.75 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.84 * 1;
        iLow = 28.37 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 27.98 * 1;
        iOpen = 28.57 * 1;
        iHigh = 28.67 * 1;
        iLow = 27.89 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 27.79 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.35 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 27.83 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.59 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 27.64 * 1;
        iOpen = 28.04 * 1;
        iHigh = 28.09 * 1;
        iLow = 27.58 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 26.90 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.48 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 27.65 * 1;
        iOpen = 27.03 * 1;
        iHigh = 28.08 * 1;
        iLow = 26.81 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 28.05 * 1;
        iOpen = 28.13 * 1;
        iHigh = 28.56 * 1;
        iLow = 27.94 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 27.19 * 1;
        iOpen = 27.79 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.02 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 27.82 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.86 * 1;
        iLow = 26.98 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 28.41 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.63 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 27.83 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.50 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 28.19 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.61 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 28.73 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.50 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 28.95 * 1;
        iOpen = 28.68 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.68 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 28.51 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.46 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 28.34 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.77 * 1;
        iVol = 168400 * 1;
        sVol = '168,400';
            
        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 = 27.68 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.51 * 1;
        iLow = 27.53 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 25.18 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.30 * 1;
        iLow = 24.38 * 1;
        iVol = 326500 * 1;
        sVol = '326,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 26.81 * 1;
        iOpen = 24.92 * 1;
        iHigh = 27.06 * 1;
        iLow = 24.92 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 26.13 * 1;
        iOpen = 26.51 * 1;
        iHigh = 26.58 * 1;
        iLow = 26.10 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 26.50 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.66 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 26.89 * 1;
        iOpen = 26.47 * 1;
        iHigh = 27.13 * 1;
        iLow = 26.46 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 26.31 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.77 * 1;
        iLow = 26.02 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 25.91 * 1;
        iOpen = 26.33 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.75 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 25.50 * 1;
        iOpen = 25.71 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.24 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 24.71 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.50 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 24.26 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.26 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 23.73 * 1;
        iOpen = 23.90 * 1;
        iHigh = 23.90 * 1;
        iLow = 23.30 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 23.73 * 1;
        iOpen = 23.57 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.36 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 23.88 * 1;
        iOpen = 23.84 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.53 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 23.73 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.68 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 23.02 * 1;
        iOpen = 23.77 * 1;
        iHigh = 23.77 * 1;
        iLow = 23.01 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 22.61 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.35 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 23.21 * 1;
        iOpen = 22.66 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.66 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 23.30 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.08 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 23.30 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.49 * 1;
        iLow = 23.00 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 23.61 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.67 * 1;
        iLow = 23.20 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 23.71 * 1;
        iOpen = 23.77 * 1;
        iHigh = 23.94 * 1;
        iLow = 23.44 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 23.47 * 1;
        iOpen = 23.70 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.32 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        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 = 22.14 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.45 * 1;
        iLow = 22.11 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 21.51 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.39 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 21.04 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.86 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 20.24 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.28 * 1;
        iLow = 20.23 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 20.68 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.73 * 1;
        iLow = 19.99 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 20.49 * 1;
        iOpen = 20.89 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.30 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 19.93 * 1;
        iOpen = 20.42 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.66 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 19.86 * 1;
        iOpen = 19.76 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.31 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 20.34 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.76 * 1;
        iVol = 310100 * 1;
        sVol = '310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 20.14 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.74 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 19.89 * 1;
        iOpen = 20.22 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.88 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 20.20 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.32 * 1;
        iLow = 19.80 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 20.41 * 1;
        iOpen = 20.43 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.34 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 20.33 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.29 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 21.11 * 1;
        iOpen = 20.55 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.42 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 20.88 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.78 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 20.58 * 1;
        iOpen = 20.97 * 1;
        iHigh = 20.97 * 1;
        iLow = 20.31 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        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 = 20.39 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.16 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 20.88 * 1;
        iOpen = 20.35 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.35 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 20.74 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.57 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 20.60 * 1;
        iOpen = 20.74 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.41 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 20.07 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.30 * 1;
        iLow = 19.62 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 20.50 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.17 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 20.70 * 1;
        iOpen = 20.51 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.48 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 20.51 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.51 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 20.86 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.27 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 20.26 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.97 * 1;
        iVol = 191500 * 1;
        sVol = '191,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 21.14 * 1;
        iOpen = 20.08 * 1;
        iHigh = 21.28 * 1;
        iLow = 19.81 * 1;
        iVol = 629300 * 1;
        sVol = '629,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 21.11 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.07 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 20.84 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.27 * 1;
        iLow = 20.74 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 20.51 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.07 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 20.97 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.27 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 21.11 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.64 * 1;
        iLow = 21.00 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 20.99 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.91 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 21.42 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.52 * 1;
        iLow = 21.01 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 20.96 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.87 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 21.15 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.65 * 1;
        iVol = 227200 * 1;
        sVol = '227,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 19.45 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.25 * 1;
        iLow = 19.23 * 1;
        iVol = 672800 * 1;
        sVol = '672,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 18.98 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.56 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 19.58 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.76 * 1;
        iLow = 18.71 * 1;
        iVol = 298300 * 1;
        sVol = '298,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 20.31 * 1;
        iOpen = 19.70 * 1;
        iHigh = 20.43 * 1;
        iLow = 19.32 * 1;
        iVol = 250200 * 1;
        sVol = '250,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 21.81 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.20 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 21.72 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.57 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 22.16 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.86 * 1;
        iVol = 161100 * 1;
        sVol = '161,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 21.87 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.81 * 1;
        iLow = 21.75 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 21.56 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.32 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 21.72 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.53 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 22.04 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.38 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 21.99 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.95 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 22.49 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.52 * 1;
        iLow = 21.87 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        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 = 22.23 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.23 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 22.46 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.91 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 22.63 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.31 * 1;
        iVol = 224600 * 1;
        sVol = '224,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 22.43 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.39 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 23.15 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.36 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 23.00 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.83 * 1;
        iVol = 134400 * 1;
        sVol = '134,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 22.71 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.56 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 21.57 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.21 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        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 = 21.73 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.43 * 1;
        iVol = 277600 * 1;
        sVol = '277,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 21.83 * 1;
        iOpen = 21.34 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.23 * 1;
        iVol = 416300 * 1;
        sVol = '416,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 22.62 * 1;
        iOpen = 22.47 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.04 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 23.12 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.45 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 22.45 * 1;
        iOpen = 23.13 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.32 * 1;
        iVol = 191900 * 1;
        sVol = '191,900';
            
        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 = 22.51 * 1;
        iOpen = 22.71 * 1;
        iHigh = 23.02 * 1;
        iLow = 22.29 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 22.43 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.36 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        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 = 22.58 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.26 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 21.57 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.53 * 1;
        iLow = 21.43 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 21.70 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.50 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 21.19 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.71 * 1;
        iLow = 20.91 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 21.26 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.89 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 21.81 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.85 * 1;
        iLow = 20.96 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 21.25 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.08 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 20.44 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.36 * 1;
        iVol = 272000 * 1;
        sVol = '272,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 19.07 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.08 * 1;
        iLow = 18.75 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 18.65 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.47 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 18.66 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.53 * 1;
        iVol = 234600 * 1;
        sVol = '234,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 18.70 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.58 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 19.24 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.67 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 19.49 * 1;
        iOpen = 19.28 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.24 * 1;
        iVol = 168000 * 1;
        sVol = '168,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 19.66 * 1;
        iOpen = 19.74 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.53 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 19.75 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.63 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 19.74 * 1;
        iOpen = 19.61 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.61 * 1;
        iVol = 277100 * 1;
        sVol = '277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 20.13 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.53 * 1;
        iVol = 349800 * 1;
        sVol = '349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 20.69 * 1;
        iOpen = 20.27 * 1;
        iHigh = 21.12 * 1;
        iLow = 19.95 * 1;
        iVol = 314900 * 1;
        sVol = '314,900';
            
        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 = 21.68 * 1;
        iOpen = 20.83 * 1;
        iHigh = 22.04 * 1;
        iLow = 20.77 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 21.96 * 1;
        iOpen = 21.72 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.55 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 21.24 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.22 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 20.87 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.34 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 20.03 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.73 * 1;
        iVol = 192000 * 1;
        sVol = '192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 19.68 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.31 * 1;
        iLow = 19.65 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 20.49 * 1;
        iOpen = 19.84 * 1;
        iHigh = 20.74 * 1;
        iLow = 19.61 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 20.37 * 1;
        iOpen = 20.33 * 1;
        iHigh = 20.68 * 1;
        iLow = 20.11 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 19.51 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.44 * 1;
        iLow = 19.39 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 18.95 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.83 * 1;
        iLow = 18.54 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 18.59 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.59 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 18.93 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.50 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 19.29 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.51 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 19.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.72 * 1;
        iLow = 18.70 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 19.30 * 1;
        iOpen = 19.52 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.12 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 18.54 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.41 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 18.38 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.70 * 1;
        iLow = 17.82 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        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 = 18.87 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.20 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 18.67 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.45 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 17.94 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.70 * 1;
        iLow = 17.87 * 1;
        iVol = 148000 * 1;
        sVol = '148,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 17.42 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.33 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 16.68 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.43 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 16.03 * 1;
        iOpen = 16.73 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.00 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 16.44 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.61 * 1;
        iLow = 15.85 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 16.47 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.39 * 1;
        iVol = 287000 * 1;
        sVol = '287,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 15.55 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.43 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 14.42 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.37 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 14.43 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.58 * 1;
        iLow = 13.64 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 15.29 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.45 * 1;
        iLow = 14.60 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 15.70 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.14 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 15.57 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.67 * 1;
        iLow = 15.25 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 16.06 * 1;
        iOpen = 15.42 * 1;
        iHigh = 16.11 * 1;
        iLow = 15.37 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 16.28 * 1;
        iOpen = 15.91 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.85 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 16.43 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.20 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        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 = 16.56 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.87 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 17.14 * 1;
        iOpen = 16.74 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.48 * 1;
        iVol = 114300 * 1;
        sVol = '114,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 16.51 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.36 * 1;
        iVol = 254500 * 1;
        sVol = '254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 18.73 * 1;
        iOpen = 16.88 * 1;
        iHigh = 18.99 * 1;
        iLow = 16.26 * 1;
        iVol = 317400 * 1;
        sVol = '317,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 19.70 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.87 * 1;
        iLow = 18.50 * 1;
        iVol = 182900 * 1;
        sVol = '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, 2, 3);
        iClose = 19.38 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.88 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 19.06 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.48 * 1;
        iLow = 18.89 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 18.53 * 1;
        iOpen = 18.88 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.46 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 18.47 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.27 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 18.50 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.27 * 1;
        iLow = 18.39 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 18.29 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.69 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 18.07 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.49 * 1;
        iLow = 17.79 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 18.39 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.00 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 18.10 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.98 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 18.49 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.03 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 18.69 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.20 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 18.60 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.49 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 18.17 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.95 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 18.85 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.04 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 18.19 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.13 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 18.06 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.85 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 18.54 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.95 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 19.76 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.76 * 1;
        iLow = 18.46 * 1;
        iVol = 226800 * 1;
        sVol = '226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 20.74 * 1;
        iOpen = 20.12 * 1;
        iHigh = 21.47 * 1;
        iLow = 20.12 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 20.40 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.21 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 20.76 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.11 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 22.01 * 1;
        iOpen = 20.63 * 1;
        iHigh = 22.04 * 1;
        iLow = 20.63 * 1;
        iVol = 430100 * 1;
        sVol = '430,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 21.00 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.21 * 1;
        iLow = 20.91 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 20.09 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.04 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 19.38 * 1;
        iOpen = 19.79 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.13 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 18.85 * 1;
        iOpen = 19.34 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.43 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 19.21 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.67 * 1;
        iLow = 18.82 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 19.36 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.69 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 19.71 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.43 * 1;
        iVol = 133900 * 1;
        sVol = '133,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 19.73 * 1;
        iOpen = 19.71 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.68 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 19.55 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.29 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 19.69 * 1;
        iOpen = 19.49 * 1;
        iHigh = 19.76 * 1;
        iLow = 19.39 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 20.17 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.81 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 20.50 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.72 * 1;
        iLow = 20.18 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 19.95 * 1;
        iOpen = 20.80 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.89 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 18.87 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.84 * 1;
        iLow = 18.71 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 19.26 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.38 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 18.73 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.16 * 1;
        iLow = 18.65 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 18.80 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.36 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 19.70 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.73 * 1;
        iLow = 18.48 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 19.71 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.48 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 19.43 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.10 * 1;
        iLow = 19.05 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 18.81 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.71 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 19.50 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.39 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 19.07 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.14 * 1;
        iLow = 18.97 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 18.67 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.33 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 16.61 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.65 * 1;
        iLow = 16.58 * 1;
        iVol = 284200 * 1;
        sVol = '284,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 16.13 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.05 * 1;
        iLow = 15.79 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 16.19 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.52 * 1;
        iLow = 15.87 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 16.74 * 1;
        iOpen = 16.14 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.14 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 17.03 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.86 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 16.76 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.67 * 1;
        iVol = 159800 * 1;
        sVol = '159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 18.93 * 1;
        iOpen = 17.17 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.17 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 19.05 * 1;
        iOpen = 18.66 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.66 * 1;
        iVol = 122400 * 1;
        sVol = '122,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 19.29 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.33 * 1;
        iLow = 18.78 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 18.61 * 1;
        iOpen = 19.67 * 1;
        iHigh = 19.68 * 1;
        iLow = 18.35 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 19.27 * 1;
        iOpen = 18.84 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.45 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 18.42 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.29 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        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 = 19.40 * 1;
        iOpen = 18.47 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.45 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 19.45 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.78 * 1;
        iLow = 19.29 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 20.16 * 1;
        iOpen = 19.55 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.47 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 20.68 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.84 * 1;
        iLow = 19.81 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 21.03 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.42 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 21.39 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.44 * 1;
        iLow = 21.02 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 21.59 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.68 * 1;
        iLow = 20.59 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 21.85 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.67 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 21.23 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.58 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 21.33 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.36 * 1;
        iLow = 21.01 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 20.96 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.37 * 1;
        iLow = 20.86 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 20.47 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.75 * 1;
        iLow = 20.25 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 18.74 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.02 * 1;
        iLow = 18.62 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 18.04 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.95 * 1;
        iLow = 18.02 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 18.26 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.79 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 16.78 * 1;
        iOpen = 17.97 * 1;
        iHigh = 17.97 * 1;
        iLow = 16.75 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 15.83 * 1;
        iOpen = 17.14 * 1;
        iHigh = 17.14 * 1;
        iLow = 15.68 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 16.21 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.62 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 16.33 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.63 * 1;
        iLow = 15.92 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 16.90 * 1;
        iOpen = 16.31 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.18 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 17.24 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.90 * 1;
        iVol = 222500 * 1;
        sVol = '222,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 18.18 * 1;
        iOpen = 17.31 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.24 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 18.06 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.92 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 17.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.26 * 1;
        iLow = 17.48 * 1;
        iVol = 180400 * 1;
        sVol = '180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 17.15 * 1;
        iOpen = 17.37 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.67 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 17.38 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.95 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 16.78 * 1;
        iOpen = 16.98 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.31 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 16.23 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.07 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 17.45 * 1;
        iOpen = 16.58 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.58 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 16.98 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.97 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 16.39 * 1;
        iOpen = 16.89 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.19 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 16.51 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.09 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 16.47 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.11 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 16.17 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.49 * 1;
        iLow = 16.03 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 16.64 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.17 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 16.65 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.61 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 17.34 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.11 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 18.30 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.42 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 18.49 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.88 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 18.09 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.71 * 1;
        iLow = 17.50 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 17.68 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.60 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 17.28 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.56 * 1;
        iLow = 17.14 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 18.01 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.20 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 18.55 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.93 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 18.82 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.27 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 18.51 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.32 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 19.36 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.26 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 19.79 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.41 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 18.98 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.28 * 1;
        iLow = 18.80 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 18.50 * 1;
        iOpen = 18.75 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.26 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 19.57 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.71 * 1;
        iLow = 18.61 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 18.99 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.59 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 20.73 * 1;
        iOpen = 19.61 * 1;
        iHigh = 20.77 * 1;
        iLow = 19.51 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 20.95 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.83 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 21.49 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.61 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 22.16 * 1;
        iOpen = 21.24 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.24 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 22.67 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.78 * 1;
        iLow = 21.88 * 1;
        iVol = 162800 * 1;
        sVol = '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, 7, 17);
        iClose = 21.88 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.41 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 22.02 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.61 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 20.74 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.72 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 20.09 * 1;
        iOpen = 20.21 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.89 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 20.44 * 1;
        iOpen = 20.04 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.04 * 1;
        iVol = 116200 * 1;
        sVol = '116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 20.71 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.95 * 1;
        iLow = 20.28 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 21.05 * 1;
        iOpen = 20.73 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.64 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 20.38 * 1;
        iOpen = 20.81 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.34 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 19.84 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.59 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 19.80 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.44 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 19.00 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.70 * 1;
        iLow = 18.94 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 19.11 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.40 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        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 = 19.15 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.69 * 1;
        iLow = 19.10 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 18.89 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.63 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 19.94 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.97 * 1;
        iLow = 18.85 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 19.16 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.79 * 1;
        iLow = 19.10 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 18.81 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.75 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 19.81 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.03 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 19.24 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.88 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 18.53 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.40 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 18.38 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.09 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        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 = 18.12 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.58 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 18.71 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.79 * 1;
        iLow = 17.80 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 18.24 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.52 * 1;
        iLow = 18.04 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 18.01 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.62 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 17.70 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.50 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 17.58 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.05 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 18.20 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.42 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 18.11 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.63 * 1;
        iLow = 17.91 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 18.90 * 1;
        iOpen = 18.38 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.97 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 17.25 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.14 * 1;
        iVol = 115400 * 1;
        sVol = '115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 16.95 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.93 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 17.19 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.70 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 17.27 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.16 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 17.20 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.22 * 1;
        iLow = 16.42 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 17.20 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.01 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 16.48 * 1;
        iOpen = 16.90 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.46 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 16.65 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.14 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 16.50 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.47 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 16.82 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.02 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 17.38 * 1;
        iOpen = 16.42 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.30 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 17.07 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.99 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 17.80 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.26 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 18.16 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.99 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 18.10 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.75 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 18.25 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.93 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 19.12 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.56 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 19.52 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.60 * 1;
        iLow = 19.10 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 19.96 * 1;
        iOpen = 19.45 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.45 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 19.52 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.48 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 20.07 * 1;
        iOpen = 19.74 * 1;
        iHigh = 20.59 * 1;
        iLow = 19.60 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 20.56 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.78 * 1;
        iLow = 19.96 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 20.87 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.22 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 20.74 * 1;
        iOpen = 20.91 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.70 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 21.10 * 1;
        iOpen = 20.51 * 1;
        iHigh = 21.58 * 1;
        iLow = 20.22 * 1;
        iVol = 217000 * 1;
        sVol = '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, 10, 3);
        iClose = 22.68 * 1;
        iOpen = 21.50 * 1;
        iHigh = 24.55 * 1;
        iLow = 20.87 * 1;
        iVol = 626100 * 1;
        sVol = '626,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 23.98 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.08 * 1;
        iLow = 22.31 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 24.61 * 1;
        iOpen = 23.87 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.28 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 23.75 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.46 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 23.61 * 1;
        iOpen = 23.49 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.27 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 24.16 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.34 * 1;
        iLow = 23.77 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 24.48 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.81 * 1;
        iLow = 24.12 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 24.37 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.52 * 1;
        iLow = 24.04 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 25.76 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.87 * 1;
        iLow = 24.44 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 24.04 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.45 * 1;
        iLow = 23.30 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 24.04 * 1;
        iOpen = 23.94 * 1;
        iHigh = 24.07 * 1;
        iLow = 23.35 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 24.39 * 1;
        iOpen = 24.44 * 1;
        iHigh = 24.72 * 1;
        iLow = 24.00 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 23.65 * 1;
        iOpen = 24.01 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.39 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 24.60 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.05 * 1;
        iLow = 23.70 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 24.02 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.67 * 1;
        iLow = 23.56 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 24.51 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.96 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 23.62 * 1;
        iOpen = 24.52 * 1;
        iHigh = 24.52 * 1;
        iLow = 23.58 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 23.23 * 1;
        iOpen = 23.86 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.13 * 1;
        iVol = 129000 * 1;
        sVol = '129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 23.69 * 1;
        iOpen = 23.48 * 1;
        iHigh = 24.11 * 1;
        iLow = 22.93 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 23.74 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.38 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 24.17 * 1;
        iOpen = 23.67 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.41 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 23.66 * 1;
        iOpen = 24.11 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.05 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 23.10 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.02 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 22.18 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.00 * 1;
        iVol = 412700 * 1;
        sVol = '412,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 22.73 * 1;
        iOpen = 22.35 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.11 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 22.56 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.18 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 22.64 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.71 * 1;
        iLow = 22.06 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 22.90 * 1;
        iOpen = 23.48 * 1;
        iHigh = 23.54 * 1;
        iLow = 22.65 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 23.14 * 1;
        iOpen = 22.55 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.36 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 22.22 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.13 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 21.64 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.63 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 21.35 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.30 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 21.69 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.18 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 21.91 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.78 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 21.30 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.66 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 21.27 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.54 * 1;
        iLow = 21.13 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 21.28 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.97 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 20.72 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.66 * 1;
        iLow = 20.58 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 21.71 * 1;
        iOpen = 20.95 * 1;
        iHigh = 21.83 * 1;
        iLow = 20.95 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 21.56 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.42 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 22.00 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.65 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 21.51 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.44 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 21.56 * 1;
        iOpen = 21.24 * 1;
        iHigh = 22.01 * 1;
        iLow = 20.86 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 22.51 * 1;
        iOpen = 21.69 * 1;
        iHigh = 22.91 * 1;
        iLow = 21.64 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 21.96 * 1;
        iOpen = 22.64 * 1;
        iHigh = 22.66 * 1;
        iLow = 21.87 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 21.83 * 1;
        iOpen = 21.79 * 1;
        iHigh = 21.83 * 1;
        iLow = 21.17 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 22.29 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.78 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 23.00 * 1;
        iOpen = 22.35 * 1;
        iHigh = 23.12 * 1;
        iLow = 21.88 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 23.05 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.51 * 1;
        iVol = 155400 * 1;
        sVol = '155,400';
            
        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 = 22.69 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.67 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 22.42 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.41 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 22.34 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.61 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 22.41 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.26 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 22.58 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.31 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 23.08 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.63 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 23.38 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.47 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 23.81 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.22 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        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 = 24.03 * 1;
        iOpen = 23.73 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.64 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 24.06 * 1;
        iOpen = 23.77 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.76 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 24.66 * 1;
        iOpen = 24.07 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.07 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 22.97 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.51 * 1;
        iLow = 22.06 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 22.77 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.62 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 23.75 * 1;
        iOpen = 22.44 * 1;
        iHigh = 24.46 * 1;
        iLow = 22.44 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 23.63 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.06 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 23.42 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.62 * 1;
        iLow = 23.09 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 23.18 * 1;
        iOpen = 23.33 * 1;
        iHigh = 23.54 * 1;
        iLow = 22.98 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 22.85 * 1;
        iOpen = 23.48 * 1;
        iHigh = 23.68 * 1;
        iLow = 22.79 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 23.08 * 1;
        iOpen = 22.71 * 1;
        iHigh = 23.38 * 1;
        iLow = 22.63 * 1;
        iVol = 158900 * 1;
        sVol = '158,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 23.55 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.64 * 1;
        iLow = 22.95 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 23.29 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.66 * 1;
        iLow = 23.11 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 23.82 * 1;
        iOpen = 22.99 * 1;
        iHigh = 23.87 * 1;
        iLow = 22.99 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 24.00 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.01 * 1;
        iLow = 23.32 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 23.89 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.87 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 23.78 * 1;
        iOpen = 23.58 * 1;
        iHigh = 24.12 * 1;
        iLow = 23.58 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 23.14 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.79 * 1;
        iLow = 22.96 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 23.51 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.74 * 1;
        iLow = 22.98 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 23.22 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.65 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 23.30 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.64 * 1;
        iLow = 23.15 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 23.81 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.25 * 1;
        iLow = 23.45 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 23.91 * 1;
        iOpen = 23.85 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.70 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 21.06 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.76 * 1;
        iLow = 20.89 * 1;
        iVol = 235000 * 1;
        sVol = '235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 20.43 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.17 * 1;
        iVol = 334200 * 1;
        sVol = '334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 20.07 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.74 * 1;
        iLow = 19.98 * 1;
        iVol = 189500 * 1;
        sVol = '189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 19.97 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.84 * 1;
        iVol = 144800 * 1;
        sVol = '144,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 19.98 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.69 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        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 = 19.50 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.47 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 18.76 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.63 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 17.43 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.35 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 17.94 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.85 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 17.42 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.69 * 1;
        iLow = 17.16 * 1;
        iVol = 175700 * 1;
        sVol = '175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 17.81 * 1;
        iOpen = 17.11 * 1;
        iHigh = 18.11 * 1;
        iLow = 16.87 * 1;
        iVol = 269300 * 1;
        sVol = '269,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 17.33 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.73 * 1;
        iLow = 16.87 * 1;
        iVol = 502900 * 1;
        sVol = '502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 17.50 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.37 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 17.98 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.80 * 1;
        iVol = 177100 * 1;
        sVol = '177,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 17.59 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.19 * 1;
        iLow = 17.56 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 17.64 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.43 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 17.74 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.01 * 1;
        iLow = 17.41 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 17.93 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.73 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 18.18 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.80 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 18.22 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.46 * 1;
        iLow = 18.06 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 18.17 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.42 * 1;
        iLow = 18.10 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 18.70 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.34 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 18.69 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.58 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 17.85 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.70 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 17.96 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.50 * 1;
        iVol = 108200 * 1;
        sVol = '108,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 17.59 * 1;
        iOpen = 17.86 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.44 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 18.11 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.50 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 18.46 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.66 * 1;
        iLow = 18.30 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 18.42 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.40 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 18.62 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.47 * 1;
        iVol = 159300 * 1;
        sVol = '159,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 18.63 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.44 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 18.96 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.60 * 1;
        iVol = 243100 * 1;
        sVol = '243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 18.81 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.73 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 18.98 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.59 * 1;
        iVol = 318800 * 1;
        sVol = '318,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 18.99 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.72 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 18.65 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.30 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 18.70 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.44 * 1;
        iVol = 413700 * 1;
        sVol = '413,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 18.32 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.30 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 17.85 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.73 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 18.06 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.69 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 18.83 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.09 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 18.88 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.79 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 18.99 * 1;
        iOpen = 18.68 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.52 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 19.16 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.69 * 1;
        iLow = 18.89 * 1;
        iVol = 336900 * 1;
        sVol = '336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 16.82 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.39 * 1;
        iLow = 16.46 * 1;
        iVol = 381600 * 1;
        sVol = '381,600';
            
        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 = 16.34 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.09 * 1;
        iLow = 15.95 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 16.40 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.59 * 1;
        iLow = 16.22 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 16.59 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.26 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 16.50 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.20 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 15.78 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.75 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 15.26 * 1;
        iOpen = 15.79 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.11 * 1;
        iVol = 140100 * 1;
        sVol = '140,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 14.93 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.51 * 1;
        iLow = 14.74 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 14.23 * 1;
        iOpen = 14.89 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.20 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 15.54 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.65 * 1;
        iLow = 14.18 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        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 = 16.13 * 1;
        iOpen = 15.44 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.42 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 15.98 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.53 * 1;
        iLow = 15.85 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 16.27 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.99 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 16.27 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.42 * 1;
        iLow = 16.08 * 1;
        iVol = 133700 * 1;
        sVol = '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, 4, 24);
        iClose = 16.16 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.70 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 16.19 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.81 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 16.51 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.23 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 16.66 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.39 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 16.36 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.92 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 16.37 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.37 * 1;
        iLow = 16.00 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 17.50 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.60 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 17.12 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.93 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 17.99 * 1;
        iOpen = 17.06 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.06 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 18.57 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.78 * 1;
        iLow = 18.12 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 18.08 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.56 * 1;
        iLow = 17.97 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 18.09 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.90 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 18.17 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.36 * 1;
        iLow = 18.11 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 18.30 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.11 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 17.97 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.91 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 18.11 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.76 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 17.77 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.72 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 17.92 * 1;
        iOpen = 17.61 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.25 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 18.00 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.74 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 17.68 * 1;
        iOpen = 17.89 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.32 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 17.15 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.11 * 1;
        iVol = 178500 * 1;
        sVol = '178,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 17.20 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.06 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 17.52 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.17 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 17.86 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.30 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 18.66 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.81 * 1;
        iLow = 17.76 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 18.85 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.61 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 18.87 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.63 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 18.75 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.36 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 18.39 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.10 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 18.72 * 1;
        iOpen = 18.46 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.46 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 18.98 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.64 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 19.56 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.57 * 1;
        iLow = 19.02 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 19.83 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.77 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 19.23 * 1;
        iOpen = 19.91 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.18 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 19.18 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.85 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 19.16 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.42 * 1;
        iLow = 19.04 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 19.57 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.17 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 19.54 * 1;
        iOpen = 19.61 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.36 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 19.99 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.45 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 19.97 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.91 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 19.87 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.70 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 19.61 * 1;
        iOpen = 19.77 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.42 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 19.87 * 1;
        iOpen = 19.52 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.52 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 19.84 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.51 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 19.94 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.34 * 1;
        iLow = 19.88 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 20.44 * 1;
        iOpen = 19.97 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.97 * 1;
        iVol = 173100 * 1;
        sVol = '173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 20.83 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.25 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 20.59 * 1;
        iOpen = 20.45 * 1;
        iHigh = 20.71 * 1;
        iLow = 20.40 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 23.49 * 1;
        iOpen = 24.21 * 1;
        iHigh = 24.21 * 1;
        iLow = 22.40 * 1;
        iVol = 306200 * 1;
        sVol = '306,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 23.95 * 1;
        iOpen = 23.49 * 1;
        iHigh = 24.48 * 1;
        iLow = 23.33 * 1;
        iVol = 249100 * 1;
        sVol = '249,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 24.47 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.51 * 1;
        iLow = 23.90 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 23.82 * 1;
        iOpen = 24.06 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.37 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 23.44 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.11 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 23.02 * 1;
        iOpen = 23.44 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.69 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 22.67 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.60 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 22.73 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.20 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 22.26 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.11 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 21.48 * 1;
        iOpen = 22.1 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.48 * 1;
        iVol = 135614 * 1;
        sVol = '135,614';
            
        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 = 21.08 * 1;
        iOpen = 21.7 * 1;
        iHigh = 21.65 * 1;
        iLow = 20.97 * 1;
        iVol = 88772 * 1;
        sVol = '88,772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 21.22 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.86 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 21.14 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.26 * 1;
        iLow = 21.02 * 1;
        iVol = 59635 * 1;
        sVol = '59,635';
            
        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 = 20.7 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.69 * 1;
        iVol = 48411 * 1;
        sVol = '48,411';
            
        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 = 21.14 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.58 * 1;
        iVol = 79203 * 1;
        sVol = '79,203';
            
        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 = 20.03 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.11 * 1;
        iLow = 20 * 1;
        iVol = 70209 * 1;
        sVol = '70,209';
            
        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 = 20.03 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.81 * 1;
        iVol = 69258 * 1;
        sVol = '69,258';
            
        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 = 20.13 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.48 * 1;
        iLow = 20.07 * 1;
        iVol = 35559 * 1;
        sVol = '35,559';
            
        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 = 19.91 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.88 * 1;
        iVol = 61217 * 1;
        sVol = '61,217';
            
        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 = 20.24 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.93 * 1;
        iVol = 51805 * 1;
        sVol = '51,805';
            
        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 = 20.55 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.9 * 1;
        iLow = 20.38 * 1;
        iVol = 89018 * 1;
        sVol = '89,018';
            
        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 = 21.06 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.86 * 1;
        iVol = 56215 * 1;
        sVol = '56,215';
            
        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 = 19.96 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.79 * 1;
        iLow = 19.71 * 1;
        iVol = 54309 * 1;
        sVol = '54,309';
            
        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 = 19.72 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.653 * 1;
        iVol = 34632 * 1;
        sVol = '34,632';
            
        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 = 19.32 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.5892 * 1;
        iLow = 19.07 * 1;
        iVol = 46142 * 1;
        sVol = '46,142';
            
        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 = 19.15 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.34 * 1;
        iLow = 19.06 * 1;
        iVol = 59156 * 1;
        sVol = '59,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 19.12 * 1;
        iOpen = 19.22 * 1;
        iHigh = 19.28 * 1;
        iLow = 19 * 1;
        iVol = 55410 * 1;
        sVol = '55,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 19.09 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.05 * 1;
        iVol = 46331 * 1;
        sVol = '46,331';
            
        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 = 18.67 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.66 * 1;
        iVol = 33007 * 1;
        sVol = '33,007';
            
        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 = 19.03 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.82 * 1;
        iVol = 40919 * 1;
        sVol = '40,919';
            
        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 = 18.57 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.055 * 1;
        iLow = 18.47 * 1;
        iVol = 175029 * 1;
        sVol = '175,029';
            
        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 = 18.78 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.46 * 1;
        iVol = 75670 * 1;
        sVol = '75,670';
            
        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 = 19.01 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.295 * 1;
        iLow = 18.89 * 1;
        iVol = 49480 * 1;
        sVol = '49,480';
            
        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 = 19.96 * 1;
        iOpen = 19.22 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.125 * 1;
        iVol = 121453 * 1;
        sVol = '121,453';
            
        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 = 19.98 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.41 * 1;
        iVol = 55584 * 1;
        sVol = '55,584';
            
        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 = 19.71 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.37 * 1;
        iVol = 63219 * 1;
        sVol = '63,219';
            
        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 = 19.86 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.9783 * 1;
        iLow = 19.57 * 1;
        iVol = 41841 * 1;
        sVol = '41,841';
            
        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 = 19.3 * 1;
        iOpen = 19.67 * 1;
        iHigh = 19.86 * 1;
        iLow = 19.29 * 1;
        iVol = 74504 * 1;
        sVol = '74,504';
            
        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 = 19.89 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.4925 * 1;
        iVol = 52451 * 1;
        sVol = '52,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 20.03 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.79 * 1;
        iVol = 60063 * 1;
        sVol = '60,063';
            
        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 = 20.07 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.72 * 1;
        iVol = 66818 * 1;
        sVol = '66,818';
            
        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 = 19.33 * 1;
        iOpen = 19.9 * 1;
        iHigh = 19.92 * 1;
        iLow = 19.1 * 1;
        iVol = 52992 * 1;
        sVol = '52,992';
            
        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 = 18.56 * 1;
        iOpen = 19.1 * 1;
        iHigh = 19.1 * 1;
        iLow = 18.46 * 1;
        iVol = 99890 * 1;
        sVol = '99,890';
            
        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 = 18.39 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.3 * 1;
        iVol = 87726 * 1;
        sVol = '87,726';
            
        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 = 18.26 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.71 * 1;
        iVol = 80172 * 1;
        sVol = '80,172';
            
        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 = 18.6 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.23 * 1;
        iVol = 91826 * 1;
        sVol = '91,826';
            
        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 = 18.38 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.27 * 1;
        iVol = 39054 * 1;
        sVol = '39,054';
            
        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 = 18.61 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.53 * 1;
        iVol = 94504 * 1;
        sVol = '94,504';
            
        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 = 18.74 * 1;
        iOpen = 18.8 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.6 * 1;
        iVol = 63969 * 1;
        sVol = '63,969';
            
        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 = 18.23 * 1;
        iOpen = 18.77 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.945 * 1;
        iVol = 36534 * 1;
        sVol = '36,534';
            
        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 = 17.55 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.505 * 1;
        iVol = 54946 * 1;
        sVol = '54,946';
            
        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 = 17.89 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.2 * 1;
        iLow = 17.79 * 1;
        iVol = 53787 * 1;
        sVol = '53,787';
            
        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 = 17.85 * 1;
        iOpen = 17.62 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.72 * 1;
        iVol = 81685 * 1;
        sVol = '81,685';
            
        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 = 17.22 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.21 * 1;
        iVol = 69435 * 1;
        sVol = '69,435';
            
        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 = 16.67 * 1;
        iOpen = 17.1 * 1;
        iHigh = 17.255 * 1;
        iLow = 16.57 * 1;
        iVol = 65881 * 1;
        sVol = '65,881';
            
        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 = 16.83 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.9 * 1;
        iLow = 16.58 * 1;
        iVol = 98952 * 1;
        sVol = '98,952';
            
        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 = 16.41 * 1;
        iOpen = 16.87 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.31 * 1;
        iVol = 90577 * 1;
        sVol = '90,577';
            
        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 = 16.52 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.795 * 1;
        iLow = 16.33 * 1;
        iVol = 71875 * 1;
        sVol = '71,875';
            
        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 = 16.34 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.27 * 1;
        iVol = 65066 * 1;
        sVol = '65,066';
            
        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 = 16.71 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.47 * 1;
        iVol = 65098 * 1;
        sVol = '65,098';
            
        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 = 16.08 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.82 * 1;
        iLow = 15.985 * 1;
        iVol = 85773 * 1;
        sVol = '85,773';
            
        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 = 16.4 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.55 * 1;
        iLow = 16.05 * 1;
        iVol = 106626 * 1;
        sVol = '106,626';
            
        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 = 16.27 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.23 * 1;
        iVol = 85983 * 1;
        sVol = '85,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 16.18 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.96 * 1;
        iVol = 93685 * 1;
        sVol = '93,685';
            
        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 = 16.6 * 1;
        iOpen = 16.96 * 1;
        iHigh = 16.96 * 1;
        iLow = 15.86 * 1;
        iVol = 359654 * 1;
        sVol = '359,654';
            
        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 = 16.88 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.92 * 1;
        iLow = 16.695 * 1;
        iVol = 117209 * 1;
        sVol = '117,209';
            
        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 = 16.39 * 1;
        iOpen = 16.99 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.32 * 1;
        iVol = 118669 * 1;
        sVol = '118,669';
            
        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 = 16.42 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.06 * 1;
        iVol = 134246 * 1;
        sVol = '134,246';
            
        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 = 16.18 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.505 * 1;
        iLow = 16.06 * 1;
        iVol = 70973 * 1;
        sVol = '70,973';
            
        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 = 15.82 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.58 * 1;
        iVol = 87299 * 1;
        sVol = '87,299';
            
        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 = 16 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.055 * 1;
        iLow = 15.64 * 1;
        iVol = 52719 * 1;
        sVol = '52,719';
            
        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 = 16.22 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.795 * 1;
        iVol = 56448 * 1;
        sVol = '56,448';
            
        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 = 17.25 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.9 * 1;
        iVol = 75145 * 1;
        sVol = '75,145';
            
        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 = 16.73 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.64 * 1;
        iLow = 16.715 * 1;
        iVol = 78316 * 1;
        sVol = '78,316';
            
        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 = 16.26 * 1;
        iOpen = 16.69 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.22 * 1;
        iVol = 72788 * 1;
        sVol = '72,788';
            
        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 = 16.6 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.3 * 1;
        iVol = 137177 * 1;
        sVol = '137,177';
            
        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 = 16.68 * 1;
        iOpen = 16.6 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.59 * 1;
        iVol = 63082 * 1;
        sVol = '63,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 16.42 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.39 * 1;
        iVol = 60738 * 1;
        sVol = '60,738';
            
        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 = 16.44 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.42 * 1;
        iVol = 34865 * 1;
        sVol = '34,865';
            
        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 = 16.54 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.52 * 1;
        iVol = 35014 * 1;
        sVol = '35,014';
            
        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 = 16.45 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.51 * 1;
        iLow = 16.35 * 1;
        iVol = 48397 * 1;
        sVol = '48,397';
            
        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 = 16.2 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.37 * 1;
        iLow = 16.13 * 1;
        iVol = 37078 * 1;
        sVol = '37,078';
            
        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 = 16.6 * 1;
        iOpen = 16.5 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.47 * 1;
        iVol = 101719 * 1;
        sVol = '101,719';
            
        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 = 16 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.75 * 1;
        iLow = 16 * 1;
        iVol = 85221 * 1;
        sVol = '85,221';
            
        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 = 16.76 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.79 * 1;
        iLow = 15.92 * 1;
        iVol = 65780 * 1;
        sVol = '65,780';
            
        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 = 16.94 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.64 * 1;
        iVol = 56341 * 1;
        sVol = '56,341';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 16.87 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.59 * 1;
        iVol = 66228 * 1;
        sVol = '66,228';
            
        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 = 16.66 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.195 * 1;
        iLow = 16.62 * 1;
        iVol = 39567 * 1;
        sVol = '39,567';
            
        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 = 16.99 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.54 * 1;
        iVol = 38436 * 1;
        sVol = '38,436';
            
        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 = 16.95 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.9 * 1;
        iVol = 34787 * 1;
        sVol = '34,787';
            
        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 = 17.37 * 1;
        iOpen = 17.04 * 1;
        iHigh = 17.4 * 1;
        iLow = 16.94 * 1;
        iVol = 38682 * 1;
        sVol = '38,682';
            
        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 = 17.03 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.175 * 1;
        iLow = 16.98 * 1;
        iVol = 33874 * 1;
        sVol = '33,874';
            
        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 = 17.56 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.6 * 1;
        iLow = 16.44 * 1;
        iVol = 62329 * 1;
        sVol = '62,329';
            
        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 = 17.99 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.82 * 1;
        iVol = 177433 * 1;
        sVol = '177,433';
            
        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 = 18.08 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.8 * 1;
        iVol = 85890 * 1;
        sVol = '85,890';
            
        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 = 18.82 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.1 * 1;
        iVol = 71505 * 1;
        sVol = '71,505';
            
        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 = 19.1 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.96 * 1;
        iVol = 138461 * 1;
        sVol = '138,461';
            
        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 = 19.33 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.49 * 1;
        iLow = 19.07 * 1;
        iVol = 166035 * 1;
        sVol = '166,035';
            
        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 = 19.74 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.24 * 1;
        iVol = 149053 * 1;
        sVol = '149,053';
            
        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 = 19.56 * 1;
        iOpen = 19.78 * 1;
        iHigh = 19.8 * 1;
        iLow = 19.26 * 1;
        iVol = 87517 * 1;
        sVol = '87,517';
            
        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 = 19.55 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.42 * 1;
        iVol = 72712 * 1;
        sVol = '72,712';
            
        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 = 19.7 * 1;
        iOpen = 19.4 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.46 * 1;
        iVol = 59777 * 1;
        sVol = '59,777';
            
        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 = 19.57 * 1;
        iOpen = 19.7 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.44 * 1;
        iVol = 130181 * 1;
        sVol = '130,181';
            
        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 = 19.1 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.953 * 1;
        iVol = 97643 * 1;
        sVol = '97,643';
            
        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 = 18.13 * 1;
        iOpen = 18.89 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.06 * 1;
        iVol = 98006 * 1;
        sVol = '98,006';
            
        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 = 18.07 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.22 * 1;
        iLow = 18.03 * 1;
        iVol = 71451 * 1;
        sVol = '71,451';
            
        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 = 17.89 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.325 * 1;
        iLow = 17.88 * 1;
        iVol = 57212 * 1;
        sVol = '57,212';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 17.79 * 1;
        iOpen = 17.78 * 1;
        iHigh = 17.945 * 1;
        iLow = 17.59 * 1;
        iVol = 41885 * 1;
        sVol = '41,885';
            
        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 = 17.44 * 1;
        iOpen = 17.5 * 1;
        iHigh = 17.48 * 1;
        iLow = 17.24 * 1;
        iVol = 44495 * 1;
        sVol = '44,495';
            
        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 = 17.86 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.38 * 1;
        iVol = 79504 * 1;
        sVol = '79,504';
            
        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 = 17.75 * 1;
        iOpen = 17.72 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.64 * 1;
        iVol = 39910 * 1;
        sVol = '39,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 17.9 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.77 * 1;
        iVol = 80625 * 1;
        sVol = '80,625';
            
        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 = 17.4 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.285 * 1;
        iVol = 66717 * 1;
        sVol = '66,717';
            
        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 = 16.88 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.335 * 1;
        iLow = 16.77 * 1;
        iVol = 61713 * 1;
        sVol = '61,713';
            
        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 = 16.86 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.005 * 1;
        iLow = 16.65 * 1;
        iVol = 31009 * 1;
        sVol = '31,009';
            
        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 = 16.94 * 1;
        iOpen = 16.88 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.63 * 1;
        iVol = 47489 * 1;
        sVol = '47,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 17.62 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.62 * 1;
        iLow = 17.255 * 1;
        iVol = 35048 * 1;
        sVol = '35,048';
            
        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 = 17.95 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.695 * 1;
        iVol = 52407 * 1;
        sVol = '52,407';
            
        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 = 17.97 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.82 * 1;
        iVol = 53462 * 1;
        sVol = '53,462';
            
        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 = 18.58 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.16 * 1;
        iVol = 56676 * 1;
        sVol = '56,676';
            
        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 = 18.28 * 1;
        iOpen = 18.73 * 1;
        iHigh = 18.715 * 1;
        iLow = 18.24 * 1;
        iVol = 48002 * 1;
        sVol = '48,002';
            
        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 = 18.33 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.97 * 1;
        iVol = 107369 * 1;
        sVol = '107,369';
            
        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 = 18.47 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.5 * 1;
        iLow = 18.09 * 1;
        iVol = 82662 * 1;
        sVol = '82,662';
            
        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 = 17.79 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.79 * 1;
        iVol = 84878 * 1;
        sVol = '84,878';
            
        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 = 18.36 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.43 * 1;
        iLow = 18 * 1;
        iVol = 54518 * 1;
        sVol = '54,518';
            
        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 = 18.24 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.425 * 1;
        iLow = 17.97 * 1;
        iVol = 43961 * 1;
        sVol = '43,961';
            
        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 = 18.01 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.6 * 1;
        iVol = 41633 * 1;
        sVol = '41,633';
            
        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 = 18.39 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.49 * 1;
        iLow = 18.07 * 1;
        iVol = 30341 * 1;
        sVol = '30,341';
            
        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 = 18.27 * 1;
        iOpen = 18.4 * 1;
        iHigh = 18.485 * 1;
        iLow = 18.15 * 1;
        iVol = 27356 * 1;
        sVol = '27,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 18.37 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.39 * 1;
        iLow = 18.14 * 1;
        iVol = 31653 * 1;
        sVol = '31,653';
            
        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 = 18.61 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.705 * 1;
        iLow = 18.32 * 1;
        iVol = 37356 * 1;
        sVol = '37,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 19.23 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.325 * 1;
        iLow = 18.72 * 1;
        iVol = 96947 * 1;
        sVol = '96,947';
            
        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 = 17.83 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.79 * 1;
        iVol = 117203 * 1;
        sVol = '117,203';
            
        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 = 18.26 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.72 * 1;
        iVol = 84765 * 1;
        sVol = '84,765';
            
        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 = 18.74 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.82 * 1;
        iLow = 18.19 * 1;
        iVol = 86255 * 1;
        sVol = '86,255';
            
        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 = 18.37 * 1;
        iOpen = 18.5 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.35 * 1;
        iVol = 52705 * 1;
        sVol = '52,705';
            
        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 = 18.49 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.11 * 1;
        iVol = 117858 * 1;
        sVol = '117,858';
            
        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 = 18.24 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.375 * 1;
        iLow = 18.05 * 1;
        iVol = 71547 * 1;
        sVol = '71,547';
            
        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 = 18.17 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.99 * 1;
        iVol = 113623 * 1;
        sVol = '113,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 18.27 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.85 * 1;
        iVol = 42538 * 1;
        sVol = '42,538';
            
        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 = 18.42 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.25 * 1;
        iVol = 78630 * 1;
        sVol = '78,630';
            
        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 = 18.61 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.49 * 1;
        iVol = 47503 * 1;
        sVol = '47,503';
            
        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 = 18.22 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.53 * 1;
        iLow = 18.22 * 1;
        iVol = 67810 * 1;
        sVol = '67,810';
            
        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 = 17.57 * 1;
        iOpen = 18.4 * 1;
        iHigh = 18.33 * 1;
        iLow = 16.37 * 1;
        iVol = 195437 * 1;
        sVol = '195,437';
            
        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 = 17.66 * 1;
        iOpen = 17.7 * 1;
        iHigh = 18.01 * 1;
        iLow = 16.84 * 1;
        iVol = 161360 * 1;
        sVol = '161,360';
            
        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 = 16.61 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.54 * 1;
        iVol = 117150 * 1;
        sVol = '117,150';
            
        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 = 16.73 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.055 * 1;
        iLow = 16.31 * 1;
        iVol = 93847 * 1;
        sVol = '93,847';
            
        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 = 16.76 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.74 * 1;
        iVol = 62382 * 1;
        sVol = '62,382';
            
        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 = 16.76 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.68 * 1;
        iVol = 34719 * 1;
        sVol = '34,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 16.85 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.025 * 1;
        iLow = 16.835 * 1;
        iVol = 48807 * 1;
        sVol = '48,807';
            
        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 = 16.62 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.8399 * 1;
        iLow = 16.585 * 1;
        iVol = 44071 * 1;
        sVol = '44,071';
            
        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 = 16.64 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.735 * 1;
        iLow = 16.47 * 1;
        iVol = 64272 * 1;
        sVol = '64,272';
            
        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 = 17.05 * 1;
        iOpen = 16.56 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.56 * 1;
        iVol = 87922 * 1;
        sVol = '87,922';
            
        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 = 16.7 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.51 * 1;
        iVol = 119884 * 1;
        sVol = '119,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 16.75 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.56 * 1;
        iVol = 127321 * 1;
        sVol = '127,321';
            
        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 = 16.52 * 1;
        iOpen = 16.76 * 1;
        iHigh = 16.775 * 1;
        iLow = 16.485 * 1;
        iVol = 62202 * 1;
        sVol = '62,202';
            
        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 = 16.45 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.41 * 1;
        iVol = 37188 * 1;
        sVol = '37,188';
            
        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 = 17.09 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.135 * 1;
        iLow = 16.41 * 1;
        iVol = 57939 * 1;
        sVol = '57,939';
            
        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 = 17.74 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.13 * 1;
        iVol = 105025 * 1;
        sVol = '105,025';
            
        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 = 17.65 * 1;
        iOpen = 17.71 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.65 * 1;
        iVol = 83574 * 1;
        sVol = '83,574';
            
        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 = 17.48 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.47 * 1;
        iVol = 54036 * 1;
        sVol = '54,036';
            
        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 = 17.05 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.99 * 1;
        iVol = 103371 * 1;
        sVol = '103,371';
            
        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 = 17.90 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.19 * 1;
        iVol = 215913 * 1;
        sVol = '215,913';
            
        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 = 18.44 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.45 * 1;
        iLow = 17.96 * 1;
        iVol = 120548 * 1;
        sVol = '120,548';
            
        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 = 18.18 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.85 * 1;
        iVol = 93895 * 1;
        sVol = '93,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 17.45 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.36 * 1;
        iVol = 89881 * 1;
        sVol = '89,881';
            
        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 = 17.58 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.22 * 1;
        iVol = 81202 * 1;
        sVol = '81,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 17.40 * 1;
        iOpen = 17.82 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.31 * 1;
        iVol = 73251 * 1;
        sVol = '73,251';
            
        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 = 17.54 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.29 * 1;
        iVol = 67391 * 1;
        sVol = '67,391';
            
        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 = 17.62 * 1;
        iOpen = 17.77 * 1;
        iHigh = 17.875 * 1;
        iLow = 17.58 * 1;
        iVol = 62490 * 1;
        sVol = '62,490';
            
        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 = 17.68 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.55 * 1;
        iVol = 72719 * 1;
        sVol = '72,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 16.41 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.22 * 1;
        iVol = 111258 * 1;
        sVol = '111,258';
            
        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 = 16.53 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.31 * 1;
        iVol = 53982 * 1;
        sVol = '53,982';
            
        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 = 15.94 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.81 * 1;
        iVol = 249165 * 1;
        sVol = '249,165';
            
        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 = 16.03 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.66 * 1;
        iVol = 75493 * 1;
        sVol = '75,493';
            
        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 = 15.81 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.79 * 1;
        iVol = 93372 * 1;
        sVol = '93,372';
            
        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 = 15.07 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.06 * 1;
        iVol = 89631 * 1;
        sVol = '89,631';
            
        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 = 15.35 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.48 * 1;
        iLow = 15.125 * 1;
        iVol = 96352 * 1;
        sVol = '96,352';
            
        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 = 15.61 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.20 * 1;
        iVol = 97625 * 1;
        sVol = '97,625';
            
        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 = 15.32 * 1;
        iOpen = 15.64 * 1;
        iHigh = 15.64 * 1;
        iLow = 15.27 * 1;
        iVol = 195312 * 1;
        sVol = '195,312';
            
        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 = 15.36 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.63 * 1;
        iLow = 15.25 * 1;
        iVol = 125247 * 1;
        sVol = '125,247';
            
        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 = 15.25 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.42 * 1;
        iLow = 15.13 * 1;
        iVol = 106565 * 1;
        sVol = '106,565';
            
        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 = 15.35 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.37 * 1;
        iLow = 14.89 * 1;
        iVol = 145949 * 1;
        sVol = '145,949';
            
        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 = 15.78 * 1;
        iOpen = 15.47 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.47 * 1;
        iVol = 100909 * 1;
        sVol = '100,909';
            
        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 = 15.62 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.56 * 1;
        iVol = 267952 * 1;
        sVol = '267,952';
            
        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 = 14.98 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.83 * 1;
        iVol = 115232 * 1;
        sVol = '115,232';
            
        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 = 14.96 * 1;
        iOpen = 14.92 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.89 * 1;
        iVol = 104884 * 1;
        sVol = '104,884';
            
        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 = 14.80 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.425 * 1;
        iLow = 14.72 * 1;
        iVol = 183721 * 1;
        sVol = '183,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 15.29 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.38 * 1;
        iLow = 14.63 * 1;
        iVol = 522494 * 1;
        sVol = '522,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 15.89 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.34 * 1;
        iVol = 209326 * 1;
        sVol = '209,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 15.57 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.955 * 1;
        iLow = 15.55 * 1;
        iVol = 134967 * 1;
        sVol = '134,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 15.78 * 1;
        iOpen = 15.34 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.34 * 1;
        iVol = 253622 * 1;
        sVol = '253,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 16.05 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.77 * 1;
        iVol = 132076 * 1;
        sVol = '132,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 16.04 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.11 * 1;
        iLow = 15.77 * 1;
        iVol = 86578 * 1;
        sVol = '86,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 16.04 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.175 * 1;
        iLow = 15.84 * 1;
        iVol = 104286 * 1;
        sVol = '104,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 16.30 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.23 * 1;
        iVol = 171781 * 1;
        sVol = '171,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 16.18 * 1;
        iOpen = 16.43 * 1;
        iHigh = 16.43 * 1;
        iLow = 16.02 * 1;
        iVol = 84998 * 1;
        sVol = '84,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 16.275 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.12 * 1;
        iVol = 184169 * 1;
        sVol = '184,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 16.86 * 1;
        iOpen = 16.32 * 1;
        iHigh = 16.90 * 1;
        iLow = 16.32 * 1;
        iVol = 99765 * 1;
        sVol = '99,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 17.02 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.76 * 1;
        iVol = 102034 * 1;
        sVol = '102,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 16.70 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.55 * 1;
        iVol = 77192 * 1;
        sVol = '77,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 16.68 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.52 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 15.98 * 1;
        iOpen = 16.71 * 1;
        iHigh = 16.71 * 1;
        iLow = 15.90 * 1;
        iVol = 70741 * 1;
        sVol = '70,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 16.04 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.135 * 1;
        iLow = 15.785 * 1;
        iVol = 71895 * 1;
        sVol = '71,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 16.37 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.51 * 1;
        iLow = 16.15 * 1;
        iVol = 91196 * 1;
        sVol = '91,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 15.97 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.92 * 1;
        iVol = 84285 * 1;
        sVol = '84,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 16.22 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.38 * 1;
        iLow = 16.09 * 1;
        iVol = 143280 * 1;
        sVol = '143,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 15.87 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.23 * 1;
        iLow = 15.78 * 1;
        iVol = 234419 * 1;
        sVol = '234,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 15.58 * 1;
        iOpen = 16.14 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.47 * 1;
        iVol = 125878 * 1;
        sVol = '125,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 15.44 * 1;
        iOpen = 15.39 * 1;
        iHigh = 15.61 * 1;
        iLow = 15.2841 * 1;
        iVol = 139366 * 1;
        sVol = '139,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 15.72 * 1;
        iOpen = 15.57 * 1;
        iHigh = 15.73 * 1;
        iLow = 15.24 * 1;
        iVol = 183181 * 1;
        sVol = '183,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 15.49 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.735 * 1;
        iLow = 15.34 * 1;
        iVol = 111734 * 1;
        sVol = '111,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 15.25 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.45 * 1;
        iLow = 15.13 * 1;
        iVol = 102595 * 1;
        sVol = '102,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 15.27 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.405 * 1;
        iLow = 15.195 * 1;
        iVol = 109235 * 1;
        sVol = '109,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 15.81 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.94 * 1;
        iLow = 15.135 * 1;
        iVol = 137244 * 1;
        sVol = '137,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 15.97 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.96 * 1;
        iVol = 112012 * 1;
        sVol = '112,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 15.69 * 1;
        iOpen = 15.89 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.50 * 1;
        iVol = 109067 * 1;
        sVol = '109,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 15.55 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.58 * 1;
        iLow = 15.34 * 1;
        iVol = 94702 * 1;
        sVol = '94,702';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 15.93 * 1;
        iOpen = 15.54 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.51 * 1;
        iVol = 86382 * 1;
        sVol = '86,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 15.82 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.01 * 1;
        iLow = 15.695 * 1;
        iVol = 79813 * 1;
        sVol = '79,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 15.61 * 1;
        iOpen = 15.73 * 1;
        iHigh = 15.7875 * 1;
        iLow = 15.59 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 15.63 * 1;
        iOpen = 15.69 * 1;
        iHigh = 15.82 * 1;
        iLow = 15.585 * 1;
        iVol = 294387 * 1;
        sVol = '294,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 15.70 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.67 * 1;
        iVol = 79925 * 1;
        sVol = '79,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 15.77 * 1;
        iOpen = 15.61 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.465 * 1;
        iVol = 75279 * 1;
        sVol = '75,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 16.05 * 1;
        iOpen = 15.59 * 1;
        iHigh = 16.06 * 1;
        iLow = 15.55 * 1;
        iVol = 118817 * 1;
        sVol = '118,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 15.76 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.69 * 1;
        iVol = 123463 * 1;
        sVol = '123,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 15.96 * 1;
        iOpen = 15.82 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.59 * 1;
        iVol = 547987 * 1;
        sVol = '547,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 15.65 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.53 * 1;
        iVol = 260927 * 1;
        sVol = '260,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 15.24 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.23 * 1;
        iVol = 105598 * 1;
        sVol = '105,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 15.23 * 1;
        iOpen = 15.33 * 1;
        iHigh = 15.33 * 1;
        iLow = 15.17 * 1;
        iVol = 41057 * 1;
        sVol = '41,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 14.25 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.24 * 1;
        iVol = 195450 * 1;
        sVol = '195,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 14.66 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.74 * 1;
        iLow = 14.48 * 1;
        iVol = 151664 * 1;
        sVol = '151,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 14.11 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.69 * 1;
        iLow = 14.08 * 1;
        iVol = 142792 * 1;
        sVol = '142,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 14.39 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.95 * 1;
        iVol = 153224 * 1;
        sVol = '153,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 16.08 * 1;
        iOpen = 14.90 * 1;
        iHigh = 16.23 * 1;
        iLow = 14.87 * 1;
        iVol = 249720 * 1;
        sVol = '249,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 15.92 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.52 * 1;
        iLow = 15.67 * 1;
        iVol = 165326 * 1;
        sVol = '165,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 16.33 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.56 * 1;
        iLow = 15.98 * 1;
        iVol = 130136 * 1;
        sVol = '130,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 17.37 * 1;
        iOpen = 16.57 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.57 * 1;
        iVol = 336572 * 1;
        sVol = '336,572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 17.22 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.445 * 1;
        iLow = 16.91 * 1;
        iVol = 316937 * 1;
        sVol = '316,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 16.61 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.61 * 1;
        iVol = 179609 * 1;
        sVol = '179,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 16.34 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.67 * 1;
        iLow = 16.11 * 1;
        iVol = 155086 * 1;
        sVol = '155,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 16.78 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.195 * 1;
        iVol = 82052 * 1;
        sVol = '82,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 17.15 * 1;
        iOpen = 16.62 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.62 * 1;
        iVol = 166284 * 1;
        sVol = '166,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 16.36 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.28 * 1;
        iLow = 16.34 * 1;
        iVol = 117174 * 1;
        sVol = '117,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 16.36 * 1;
        iOpen = 16.33 * 1;
        iHigh = 17.035 * 1;
        iLow = 16.19 * 1;
        iVol = 258148 * 1;
        sVol = '258,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 16.50 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.13 * 1;
        iVol = 199453 * 1;
        sVol = '199,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 16.41 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.09 * 1;
        iVol = 165468 * 1;
        sVol = '165,468';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 16.55 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.39 * 1;
        iVol = 107416 * 1;
        sVol = '107,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 16.81 * 1;
        iOpen = 16.64 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.40 * 1;
        iVol = 180464 * 1;
        sVol = '180,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 17.85 * 1;
        iOpen = 16.99 * 1;
        iHigh = 18.40 * 1;
        iLow = 16.93 * 1;
        iVol = 237153 * 1;
        sVol = '237,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 16.51 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.26 * 1;
        iVol = 195089 * 1;
        sVol = '195,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 15.32 * 1;
        iOpen = 15.35 * 1;
        iHigh = 15.71 * 1;
        iLow = 15.01 * 1;
        iVol = 255677 * 1;
        sVol = '255,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 15.11 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.73 * 1;
        iVol = 256511 * 1;
        sVol = '256,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 14.67 * 1;
        iOpen = 15.38 * 1;
        iHigh = 15.455 * 1;
        iLow = 14.64 * 1;
        iVol = 133479 * 1;
        sVol = '133,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 14.31 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.29 * 1;
        iVol = 105596 * 1;
        sVol = '105,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 13.95 * 1;
        iOpen = 14.31 * 1;
        iHigh = 14.31 * 1;
        iLow = 13.91 * 1;
        iVol = 144087 * 1;
        sVol = '144,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 13.47 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.44 * 1;
        iVol = 134935 * 1;
        sVol = '134,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 13.82 * 1;
        iOpen = 13.68 * 1;
        iHigh = 14.0082 * 1;
        iLow = 13.46 * 1;
        iVol = 145832 * 1;
        sVol = '145,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 13.64 * 1;
        iOpen = 13.92 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.51 * 1;
        iVol = 96748 * 1;
        sVol = '96,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 13.90 * 1;
        iOpen = 14.11 * 1;
        iHigh = 14.26 * 1;
        iLow = 13.83 * 1;
        iVol = 78924 * 1;
        sVol = '78,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 13.94 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.02 * 1;
        iLow = 13.64 * 1;
        iVol = 103067 * 1;
        sVol = '103,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 13.89 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.1209 * 1;
        iLow = 13.85 * 1;
        iVol = 73681 * 1;
        sVol = '73,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 13.62 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.01 * 1;
        iLow = 13.61 * 1;
        iVol = 74171 * 1;
        sVol = '74,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 13.81 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.66 * 1;
        iVol = 113184 * 1;
        sVol = '113,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 13.37 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.33 * 1;
        iVol = 88481 * 1;
        sVol = '88,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 14.10 * 1;
        iOpen = 13.55 * 1;
        iHigh = 14.29 * 1;
        iLow = 13.36 * 1;
        iVol = 203301 * 1;
        sVol = '203,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 14.39 * 1;
        iOpen = 14.31 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.31 * 1;
        iVol = 118949 * 1;
        sVol = '118,949';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 14.03 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.915 * 1;
        iVol = 79952 * 1;
        sVol = '79,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 14.42 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.05 * 1;
        iVol = 117853 * 1;
        sVol = '117,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 14.18 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.62 * 1;
        iLow = 14.18 * 1;
        iVol = 88748 * 1;
        sVol = '88,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 14.34 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.37 * 1;
        iLow = 14.01 * 1;
        iVol = 96638 * 1;
        sVol = '96,638';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 13.75 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.65 * 1;
        iVol = 99025 * 1;
        sVol = '99,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 13.40 * 1;
        iOpen = 13.74 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.38 * 1;
        iVol = 67174 * 1;
        sVol = '67,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 13.01 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.96 * 1;
        iVol = 93938 * 1;
        sVol = '93,938';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 12.72 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.175 * 1;
        iLow = 12.70 * 1;
        iVol = 78013 * 1;
        sVol = '78,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 12.23 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.745 * 1;
        iLow = 12.20 * 1;
        iVol = 134465 * 1;
        sVol = '134,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 12.13 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.91 * 1;
        iVol = 121516 * 1;
        sVol = '121,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 12.13 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.16 * 1;
        iLow = 11.67 * 1;
        iVol = 98705 * 1;
        sVol = '98,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 12.03 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.88 * 1;
        iVol = 79383 * 1;
        sVol = '79,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 12.55 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.09 * 1;
        iVol = 131328 * 1;
        sVol = '131,328';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 12.13 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.11 * 1;
        iVol = 100150 * 1;
        sVol = '100,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 12.25 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.19 * 1;
        iVol = 719064 * 1;
        sVol = '719,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 12.44 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.08 * 1;
        iVol = 713916 * 1;
        sVol = '713,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 12.45 * 1;
        iOpen = 12.96 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.37 * 1;
        iVol = 308102 * 1;
        sVol = '308,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 12.11 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.455 * 1;
        iLow = 12.04 * 1;
        iVol = 386648 * 1;
        sVol = '386,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 11.88 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.86 * 1;
        iVol = 121867 * 1;
        sVol = '121,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 11.76 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.74 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 11.02 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.685 * 1;
        iLow = 10.99 * 1;
        iVol = 150175 * 1;
        sVol = '150,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 11.41 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.1487 * 1;
        iVol = 275852 * 1;
        sVol = '275,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 11.36 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.28 * 1;
        iVol = 411200 * 1;
        sVol = '411,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 11.19 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.485 * 1;
        iLow = 10.97 * 1;
        iVol = 253551 * 1;
        sVol = '253,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 10.53 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.155 * 1;
        iLow = 10.47 * 1;
        iVol = 232403 * 1;
        sVol = '232,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 10.58 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.27 * 1;
        iVol = 184817 * 1;
        sVol = '184,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 9.75 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.74 * 1;
        iVol = 249988 * 1;
        sVol = '249,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 9.81 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.78 * 1;
        iVol = 206580 * 1;
        sVol = '206,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 9.70 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.5891 * 1;
        iVol = 327841 * 1;
        sVol = '327,841';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 9.68 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.782 * 1;
        iLow = 9.525 * 1;
        iVol = 396401 * 1;
        sVol = '396,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 9.71 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.51 * 1;
        iVol = 182102 * 1;
        sVol = '182,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 9.82 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.48 * 1;
        iVol = 356211 * 1;
        sVol = '356,211';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 10.06 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.79 * 1;
        iVol = 247727 * 1;
        sVol = '247,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 10.24 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.87 * 1;
        iVol = 215323 * 1;
        sVol = '215,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 9.82 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.80 * 1;
        iVol = 184341 * 1;
        sVol = '184,341';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 9.94 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.035 * 1;
        iLow = 9.84 * 1;
        iVol = 241104 * 1;
        sVol = '241,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 9.75 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.68 * 1;
        iVol = 128584 * 1;
        sVol = '128,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 9.84 * 1;
        iOpen = 9.87 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.74 * 1;
        iVol = 189702 * 1;
        sVol = '189,702';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 9.62 * 1;
        iOpen = 9.87 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.62 * 1;
        iVol = 183025 * 1;
        sVol = '183,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 9.35 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.32 * 1;
        iVol = 170724 * 1;
        sVol = '170,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 9.29 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.08 * 1;
        iVol = 195897 * 1;
        sVol = '195,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 8.98 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.942 * 1;
        iVol = 160511 * 1;
        sVol = '160,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 9.12 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.26 * 1;
        iLow = 9.04 * 1;
        iVol = 172324 * 1;
        sVol = '172,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 9.61 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.205 * 1;
        iVol = 183309 * 1;
        sVol = '183,309';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 9.45 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.37 * 1;
        iVol = 134914 * 1;
        sVol = '134,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 9.28 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.23 * 1;
        iVol = 203497 * 1;
        sVol = '203,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 6.99 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.71 * 1;
        iLow = 6.76 * 1;
        iVol = 1428555 * 1;
        sVol = '1,428,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 6.89 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.245 * 1;
        iLow = 6.83 * 1;
        iVol = 457764 * 1;
        sVol = '457,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 6.99 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.79 * 1;
        iVol = 454241 * 1;
        sVol = '454,241';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 7.21 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.225 * 1;
        iLow = 6.86 * 1;
        iVol = 343381 * 1;
        sVol = '343,381';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 7.74 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.57 * 1;
        iVol = 674329 * 1;
        sVol = '674,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 7.43 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.41 * 1;
        iVol = 317370 * 1;
        sVol = '317,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 7.23 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.19 * 1;
        iVol = 342654 * 1;
        sVol = '342,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 7.52 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.28 * 1;
        iVol = 349796 * 1;
        sVol = '349,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 7.20 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.03 * 1;
        iVol = 374722 * 1;
        sVol = '374,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 7.06 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.95 * 1;
        iVol = 309701 * 1;
        sVol = '309,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 6.60 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.50 * 1;
        iVol = 281801 * 1;
        sVol = '281,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 6.60 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.4898 * 1;
        iVol = 243897 * 1;
        sVol = '243,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 6.29 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.22 * 1;
        iVol = 257667 * 1;
        sVol = '257,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 6.00 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.97 * 1;
        iVol = 250314 * 1;
        sVol = '250,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 6.09 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.155 * 1;
        iLow = 5.895 * 1;
        iVol = 888669 * 1;
        sVol = '888,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 6.41 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.14 * 1;
        iVol = 293799 * 1;
        sVol = '293,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 6.62 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.37 * 1;
        iVol = 235526 * 1;
        sVol = '235,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 6.79 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.71 * 1;
        iVol = 965176 * 1;
        sVol = '965,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 6.73 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.43 * 1;
        iVol = 288191 * 1;
        sVol = '288,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 6.86 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.665 * 1;
        iVol = 281037 * 1;
        sVol = '281,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 6.86 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.80 * 1;
        iVol = 223400 * 1;
        sVol = '223,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 7.04 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.085 * 1;
        iLow = 6.70 * 1;
        iVol = 353635 * 1;
        sVol = '353,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 6.64 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.60 * 1;
        iVol = 281876 * 1;
        sVol = '281,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 6.73 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.825 * 1;
        iLow = 6.60 * 1;
        iVol = 299284 * 1;
        sVol = '299,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 6.43 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.42 * 1;
        iVol = 268285 * 1;
        sVol = '268,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 6.49 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.685 * 1;
        iLow = 6.29 * 1;
        iVol = 257646 * 1;
        sVol = '257,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 6.55 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.48 * 1;
        iVol = 251052 * 1;
        sVol = '251,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 6.51 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.22 * 1;
        iVol = 340045 * 1;
        sVol = '340,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 6.62 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.46 * 1;
        iVol = 528236 * 1;
        sVol = '528,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 6.67 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.46 * 1;
        iVol = 444496 * 1;
        sVol = '444,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 6.55 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.50 * 1;
        iVol = 281240 * 1;
        sVol = '281,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 6.37 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.34 * 1;
        iVol = 293683 * 1;
        sVol = '293,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 6.46 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.32 * 1;
        iVol = 279618 * 1;
        sVol = '279,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 5.82 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.61 * 1;
        iLow = 5.765 * 1;
        iVol = 439047 * 1;
        sVol = '439,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 5.75 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.52 * 1;
        iVol = 628158 * 1;
        sVol = '628,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 5.69 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.67 * 1;
        iVol = 518325 * 1;
        sVol = '518,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 6.07 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.54 * 1;
        iVol = 827050 * 1;
        sVol = '827,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 6.18 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.93 * 1;
        iVol = 265515 * 1;
        sVol = '265,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 6.21 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.07 * 1;
        iVol = 397517 * 1;
        sVol = '397,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 6.21 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.04 * 1;
        iVol = 406371 * 1;
        sVol = '406,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 6.29 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.94 * 1;
        iVol = 683120 * 1;
        sVol = '683,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 6.27 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.27 * 1;
        iVol = 367791 * 1;
        sVol = '367,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 5.86 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.81 * 1;
        iVol = 213605 * 1;
        sVol = '213,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 5.97 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.76 * 1;
        iVol = 197972 * 1;
        sVol = '197,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 6.06 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.015 * 1;
        iVol = 280946 * 1;
        sVol = '280,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 5.87 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.86 * 1;
        iVol = 186908 * 1;
        sVol = '186,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 5.50 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.49 * 1;
        iVol = 172703 * 1;
        sVol = '172,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 5.37 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.405 * 1;
        iLow = 5.25 * 1;
        iVol = 210943 * 1;
        sVol = '210,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 5.36 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.23 * 1;
        iVol = 198571 * 1;
        sVol = '198,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 5.51 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.5496 * 1;
        iLow = 5.39 * 1;
        iVol = 191595 * 1;
        sVol = '191,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 5.80 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.8784 * 1;
        iLow = 5.50 * 1;
        iVol = 215634 * 1;
        sVol = '215,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 5.82 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.875 * 1;
        iLow = 5.68 * 1;
        iVol = 163994 * 1;
        sVol = '163,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 5.85 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.78 * 1;
        iVol = 183384 * 1;
        sVol = '183,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 5.91 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.81 * 1;
        iVol = 158590 * 1;
        sVol = '158,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 5.48 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.43 * 1;
        iVol = 187157 * 1;
        sVol = '187,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 5.69 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.42 * 1;
        iVol = 223526 * 1;
        sVol = '223,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 5.52 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.48 * 1;
        iVol = 241821 * 1;
        sVol = '241,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 5.45 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 259068 * 1;
        sVol = '259,068';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 5.39 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.465 * 1;
        iLow = 5.30 * 1;
        iVol = 191903 * 1;
        sVol = '191,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 5.10 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.02 * 1;
        iVol = 221969 * 1;
        sVol = '221,969';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 5.34 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.425 * 1;
        iLow = 5.18 * 1;
        iVol = 208123 * 1;
        sVol = '208,123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 5.17 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.366 * 1;
        iLow = 5.05 * 1;
        iVol = 244506 * 1;
        sVol = '244,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 4.38 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.305 * 1;
        iVol = 470202 * 1;
        sVol = '470,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 4.66 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.21 * 1;
        iVol = 451128 * 1;
        sVol = '451,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 4.57 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.41 * 1;
        iVol = 291516 * 1;
        sVol = '291,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 4.54 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.54 * 1;
        iVol = 257662 * 1;
        sVol = '257,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 4.33 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.15 * 1;
        iVol = 497689 * 1;
        sVol = '497,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 4.45 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.34 * 1;
        iVol = 326908 * 1;
        sVol = '326,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 4.46 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.37 * 1;
        iVol = 250516 * 1;
        sVol = '250,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 4.17 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.155 * 1;
        iVol = 228597 * 1;
        sVol = '228,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 4.18 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.12 * 1;
        iVol = 277798 * 1;
        sVol = '277,798';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 4.27 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.21 * 1;
        iVol = 217255 * 1;
        sVol = '217,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 4.50 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.575 * 1;
        iLow = 4.27 * 1;
        iVol = 340139 * 1;
        sVol = '340,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 4.41 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.375 * 1;
        iVol = 235598 * 1;
        sVol = '235,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 4.45 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.28 * 1;
        iVol = 550301 * 1;
        sVol = '550,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 4.22 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.11 * 1;
        iVol = 285615 * 1;
        sVol = '285,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 4.19 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.3487 * 1;
        iLow = 4.175 * 1;
        iVol = 244619 * 1;
        sVol = '244,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 4.19 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.18 * 1;
        iVol = 218540 * 1;
        sVol = '218,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 4.20 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.275 * 1;
        iLow = 4.125 * 1;
        iVol = 301625 * 1;
        sVol = '301,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 5.07 * 1;
        iOpen = 4.63 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.51 * 1;
        iVol = 2455744 * 1;
        sVol = '2,455,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 5.62 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.785 * 1;
        iLow = 4.945 * 1;
        iVol = 1403927 * 1;
        sVol = '1,403,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 5.47 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.119 * 1;
        iLow = 5.37 * 1;
        iVol = 749663 * 1;
        sVol = '749,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 5.35 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.035 * 1;
        iVol = 487866 * 1;
        sVol = '487,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 5.91 * 1;
        iOpen = 5.43 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.35 * 1;
        iVol = 541844 * 1;
        sVol = '541,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 5.39 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.34 * 1;
        iVol = 555790 * 1;
        sVol = '555,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 5.35 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.27 * 1;
        iVol = 319041 * 1;
        sVol = '319,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 5.16 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.3699 * 1;
        iLow = 5.10 * 1;
        iVol = 359158 * 1;
        sVol = '359,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 5.23 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.90 * 1;
        iVol = 272854 * 1;
        sVol = '272,854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 5.33 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.425 * 1;
        iLow = 5.04 * 1;
        iVol = 272054 * 1;
        sVol = '272,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 4.74 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.56 * 1;
        iVol = 795971 * 1;
        sVol = '795,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 5.01 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.73 * 1;
        iVol = 354973 * 1;
        sVol = '354,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 5.15 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.254 * 1;
        iLow = 5.005 * 1;
        iVol = 398496 * 1;
        sVol = '398,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 5.00 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.95 * 1;
        iVol = 255857 * 1;
        sVol = '255,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 5.08 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.1494 * 1;
        iLow = 4.935 * 1;
        iVol = 269545 * 1;
        sVol = '269,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 5.31 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.365 * 1;
        iLow = 4.90 * 1;
        iVol = 284749 * 1;
        sVol = '284,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 5.01 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.2587 * 1;
        iLow = 4.99 * 1;
        iVol = 353251 * 1;
        sVol = '353,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 5.14 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.265 * 1;
        iLow = 5.00 * 1;
        iVol = 225750 * 1;
        sVol = '225,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 5.19 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.09 * 1;
        iVol = 206747 * 1;
        sVol = '206,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 5.12 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.07 * 1;
        iVol = 184728 * 1;
        sVol = '184,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 5.11 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.9418 * 1;
        iVol = 176611 * 1;
        sVol = '176,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 4.63 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.58 * 1;
        iVol = 205451 * 1;
        sVol = '205,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 4.59 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.4347 * 1;
        iVol = 223734 * 1;
        sVol = '223,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 4.67 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.44 * 1;
        iVol = 203925 * 1;
        sVol = '203,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 4.79 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.53 * 1;
        iVol = 372704 * 1;
        sVol = '372,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 4.21 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.20 * 1;
        iVol = 310304 * 1;
        sVol = '310,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 4.09 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.65 * 1;
        iVol = 396348 * 1;
        sVol = '396,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 3.89 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.305 * 1;
        iLow = 3.74 * 1;
        iVol = 378094 * 1;
        sVol = '378,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 3.61 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.54 * 1;
        iVol = 436305 * 1;
        sVol = '436,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 4.27 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.55 * 1;
        iVol = 313342 * 1;
        sVol = '313,342';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 3.79 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.71 * 1;
        iVol = 228625 * 1;
        sVol = '228,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 3.80 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.835 * 1;
        iLow = 3.685 * 1;
        iVol = 243383 * 1;
        sVol = '243,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 3.84 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.9636 * 1;
        iLow = 3.73 * 1;
        iVol = 193502 * 1;
        sVol = '193,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 3.79 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.74 * 1;
        iVol = 96429 * 1;
        sVol = '96,429';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 3.77 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.715 * 1;
        iVol = 174708 * 1;
        sVol = '174,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 3.78 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.8912 * 1;
        iLow = 3.695 * 1;
        iVol = 172822 * 1;
        sVol = '172,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 3.64 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.61 * 1;
        iVol = 206889 * 1;
        sVol = '206,889';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 3.77 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.59 * 1;
        iVol = 142506 * 1;
        sVol = '142,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 3.82 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.815 * 1;
        iVol = 153178 * 1;
        sVol = '153,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 3.91 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.805 * 1;
        iVol = 149385 * 1;
        sVol = '149,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 3.94 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.82 * 1;
        iVol = 147392 * 1;
        sVol = '147,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 3.94 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.86 * 1;
        iVol = 174568 * 1;
        sVol = '174,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 3.94 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.88 * 1;
        iVol = 173538 * 1;
        sVol = '173,538';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 3.86 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.78 * 1;
        iVol = 221961 * 1;
        sVol = '221,961';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 4.15 * 1;
        iOpen = 4.34 * 1;
        iHigh = 5.018 * 1;
        iLow = 4.12 * 1;
        iVol = 564046 * 1;
        sVol = '564,046';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 4.38 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.21 * 1;
        iVol = 485625 * 1;
        sVol = '485,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 4.31 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.16 * 1;
        iVol = 287703 * 1;
        sVol = '287,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 4.39 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.555 * 1;
        iLow = 4.19 * 1;
        iVol = 726214 * 1;
        sVol = '726,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 4.39 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.625 * 1;
        iLow = 4.26 * 1;
        iVol = 201890 * 1;
        sVol = '201,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 4.45 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.24 * 1;
        iVol = 672922 * 1;
        sVol = '672,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 4.53 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.36 * 1;
        iVol = 396244 * 1;
        sVol = '396,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 5.04 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.50 * 1;
        iVol = 1274529 * 1;
        sVol = '1,274,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 5.15 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.085 * 1;
        iVol = 294753 * 1;
        sVol = '294,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 4.77 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.2105 * 1;
        iLow = 4.74 * 1;
        iVol = 537880 * 1;
        sVol = '537,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 5.00 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.61 * 1;
        iVol = 409747 * 1;
        sVol = '409,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 5.30 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.05 * 1;
        iVol = 261512 * 1;
        sVol = '261,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 5.40 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.11 * 1;
        iVol = 203324 * 1;
        sVol = '203,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 5.05 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.4877 * 1;
        iLow = 4.965 * 1;
        iVol = 131198 * 1;
        sVol = '131,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 4.92 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.90 * 1;
        iVol = 202408 * 1;
        sVol = '202,408';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 4.81 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.80 * 1;
        iVol = 159582 * 1;
        sVol = '159,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 4.75 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.60 * 1;
        iVol = 192226 * 1;
        sVol = '192,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 5.05 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.085 * 1;
        iLow = 4.80 * 1;
        iVol = 174901 * 1;
        sVol = '174,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 4.88 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.75 * 1;
        iVol = 170137 * 1;
        sVol = '170,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 4.86 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.745 * 1;
        iVol = 163494 * 1;
        sVol = '163,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 5.02 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.75 * 1;
        iVol = 163759 * 1;
        sVol = '163,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 5.09 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.91 * 1;
        iVol = 336548 * 1;
        sVol = '336,548';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 5.33 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.075 * 1;
        iVol = 247172 * 1;
        sVol = '247,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 5.42 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.28 * 1;
        iVol = 190622 * 1;
        sVol = '190,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 5.28 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.23 * 1;
        iVol = 244754 * 1;
        sVol = '244,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 5.65 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.45 * 1;
        iVol = 213441 * 1;
        sVol = '213,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 6.01 * 1;
        iOpen = 5.64 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.61 * 1;
        iVol = 270459 * 1;
        sVol = '270,459';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 6.35 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.97 * 1;
        iVol = 259467 * 1;
        sVol = '259,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 6.24 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.13 * 1;
        iVol = 198219 * 1;
        sVol = '198,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 6.06 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.005 * 1;
        iVol = 165175 * 1;
        sVol = '165,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 5.68 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.65 * 1;
        iVol = 249602 * 1;
        sVol = '249,602';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 6.11 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.7201 * 1;
        iVol = 277411 * 1;
        sVol = '277,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 6.11 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.94 * 1;
        iVol = 233371 * 1;
        sVol = '233,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 6.26 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.115 * 1;
        iVol = 283822 * 1;
        sVol = '283,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 6.11 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.06 * 1;
        iVol = 235940 * 1;
        sVol = '235,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 6.00 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.89 * 1;
        iVol = 225471 * 1;
        sVol = '225,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 6.11 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.99 * 1;
        iVol = 311720 * 1;
        sVol = '311,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 6.11 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.985 * 1;
        iVol = 219233 * 1;
        sVol = '219,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 6.40 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.115 * 1;
        iVol = 319959 * 1;
        sVol = '319,959';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 6.60 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.40 * 1;
        iVol = 3283301 * 1;
        sVol = '3,283,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 7.04 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.48 * 1;
        iVol = 508455 * 1;
        sVol = '508,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 7.55 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.82 * 1;
        iVol = 726728 * 1;
        sVol = '726,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 7.75 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.835 * 1;
        iLow = 7.57 * 1;
        iVol = 440245 * 1;
        sVol = '440,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 7.97 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.79 * 1;
        iVol = 250421 * 1;
        sVol = '250,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 4);
    iClose = 7.97 * 1;
    iOpen = 7.85 * 1;
    iHigh = 8.01 * 1;
    iLow = 7.79 * 1;
    iVol = 250,421 * 1;
    sVol = '250,421';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}