function loadData()	{
					
        var newDate = new Date(2018, 4, 9);
        iClose = 7.44 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.32 * 1;
        iVol = 369800 * 1;
        sVol = '369,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 7.23 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.15 * 1;
        iVol = 430400 * 1;
        sVol = '430,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 7.38 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.27 * 1;
        iVol = 544400 * 1;
        sVol = '544,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 7.63 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.38 * 1;
        iVol = 374900 * 1;
        sVol = '374,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 7.83 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.58 * 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(2018, 4, 16);
        iClose = 8.50 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.64 * 1;
        iLow = 7.65 * 1;
        iVol = 998300 * 1;
        sVol = '998,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 9.51 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.15 * 1;
        iVol = 1868000 * 1;
        sVol = '1,868,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 9.00 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.57 * 1;
        iVol = 1467100 * 1;
        sVol = '1,467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 8.28 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.11 * 1;
        iVol = 806500 * 1;
        sVol = '806,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 7.85 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.84 * 1;
        iVol = 617100 * 1;
        sVol = '617,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 7.89 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.50 * 1;
        iVol = 634400 * 1;
        sVol = '634,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 7.79 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.60 * 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, 4, 25);
        iClose = 7.59 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.55 * 1;
        iVol = 224400 * 1;
        sVol = '224,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 7.08 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.00 * 1;
        iVol = 516300 * 1;
        sVol = '516,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 6.97 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.82 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 6.98 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.82 * 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(2018, 5, 1);
        iClose = 7.39 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.93 * 1;
        iVol = 1010600 * 1;
        sVol = '1,010,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 7.73 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.50 * 1;
        iVol = 689000 * 1;
        sVol = '689,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 7.80 * 1;
        iOpen = 7.73 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.61 * 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(2018, 5, 6);
        iClose = 7.78 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.75 * 1;
        iVol = 325700 * 1;
        sVol = '325,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 7.65 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.50 * 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(2018, 5, 8);
        iClose = 7.71 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.41 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 7.44 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.20 * 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, 12);
        iClose = 7.36 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.35 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 7.26 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.21 * 1;
        iVol = 232700 * 1;
        sVol = '232,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 7.54 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.25 * 1;
        iVol = 283300 * 1;
        sVol = '283,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 7.40 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.26 * 1;
        iVol = 248200 * 1;
        sVol = '248,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 7.38 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.26 * 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(2018, 5, 19);
        iClose = 7.32 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.16 * 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, 5, 20);
        iClose = 7.35 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.22 * 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(2018, 5, 21);
        iClose = 7.27 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.01 * 1;
        iVol = 426600 * 1;
        sVol = '426,600';
            
        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 = 6.88 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.82 * 1;
        iVol = 539100 * 1;
        sVol = '539,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 6.57 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.41 * 1;
        iVol = 509400 * 1;
        sVol = '509,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 6.80 * 1;
        iOpen = 6.58 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.54 * 1;
        iVol = 343600 * 1;
        sVol = '343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 6.59 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.53 * 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, 5, 28);
        iClose = 6.56 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.38 * 1;
        iVol = 239000 * 1;
        sVol = '239,000';
            
        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 = 6.34 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.28 * 1;
        iVol = 316800 * 1;
        sVol = '316,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 6.38 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.28 * 1;
        iVol = 482000 * 1;
        sVol = '482,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 6.25 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.11 * 1;
        iVol = 272800 * 1;
        sVol = '272,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 6.01 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 510700 * 1;
        sVol = '510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 5.15 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.04 * 1;
        iVol = 1242000 * 1;
        sVol = '1,242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 4.87 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.80 * 1;
        iVol = 902300 * 1;
        sVol = '902,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 4.65 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.49 * 1;
        iVol = 779700 * 1;
        sVol = '779,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 4.68 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.41 * 1;
        iVol = 490400 * 1;
        sVol = '490,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 4.57 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.47 * 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(2018, 6, 13);
        iClose = 4.66 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.43 * 1;
        iVol = 237100 * 1;
        sVol = '237,100';
            
        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 = 4.57 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.55 * 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(2018, 6, 17);
        iClose = 6.29 * 1;
        iOpen = 4.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 4.57 * 1;
        iVol = 8344400 * 1;
        sVol = '8,344,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 5.73 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.60 * 1;
        iVol = 5603600 * 1;
        sVol = '5,603,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 6.07 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.77 * 1;
        iVol = 2385000 * 1;
        sVol = '2,385,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 5.90 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.64 * 1;
        iLow = 5.81 * 1;
        iVol = 2510500 * 1;
        sVol = '2,510,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 6.59 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.07 * 1;
        iVol = 3070500 * 1;
        sVol = '3,070,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 8.40 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.15 * 1;
        iVol = 13595300 * 1;
        sVol = '13,595,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 7.98 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.38 * 1;
        iVol = 3911300 * 1;
        sVol = '3,911,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 7.90 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.80 * 1;
        iVol = 1115200 * 1;
        sVol = '1,115,200';
            
        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 = 7.59 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.03 * 1;
        iVol = 2144400 * 1;
        sVol = '2,144,400';
            
        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 = 7.62 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.17 * 1;
        iVol = 870400 * 1;
        sVol = '870,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 6.49 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.52 * 1;
        iLow = 6.46 * 1;
        iVol = 1569000 * 1;
        sVol = '1,569,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 6.43 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.30 * 1;
        iVol = 760000 * 1;
        sVol = '760,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 6.79 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.30 * 1;
        iVol = 1270700 * 1;
        sVol = '1,270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 6.83 * 1;
        iOpen = 6.33 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.33 * 1;
        iVol = 1245100 * 1;
        sVol = '1,245,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 6.80 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.52 * 1;
        iVol = 564300 * 1;
        sVol = '564,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 6.93 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.86 * 1;
        iVol = 643900 * 1;
        sVol = '643,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 6.73 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.55 * 1;
        iVol = 612500 * 1;
        sVol = '612,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 6.80 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.60 * 1;
        iVol = 511700 * 1;
        sVol = '511,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 6.96 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.80 * 1;
        iVol = 762400 * 1;
        sVol = '762,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 6.71 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.63 * 1;
        iVol = 385100 * 1;
        sVol = '385,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 6.65 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.61 * 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(2018, 7, 15);
        iClose = 5.35 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.63 * 1;
        iLow = 5.34 * 1;
        iVol = 1468300 * 1;
        sVol = '1,468,300';
            
        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 = 5.39 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.53 * 1;
        iLow = 4.76 * 1;
        iVol = 1032300 * 1;
        sVol = '1,032,300';
            
        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 = 5.37 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.30 * 1;
        iVol = 255900 * 1;
        sVol = '255,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 5.31 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.95 * 1;
        iVol = 425100 * 1;
        sVol = '425,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 5.31 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.22 * 1;
        iVol = 366100 * 1;
        sVol = '366,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 5.63 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.36 * 1;
        iVol = 604600 * 1;
        sVol = '604,600';
            
        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 = 5.47 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.45 * 1;
        iVol = 390200 * 1;
        sVol = '390,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 5.50 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.40 * 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(2018, 7, 27);
        iClose = 5.76 * 1;
        iOpen = 5.63 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.55 * 1;
        iVol = 980900 * 1;
        sVol = '980,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 6.31 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.01 * 1;
        iVol = 1369300 * 1;
        sVol = '1,369,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 6.22 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.05 * 1;
        iVol = 508400 * 1;
        sVol = '508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 6.10 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.94 * 1;
        iVol = 365000 * 1;
        sVol = '365,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 6.30 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.05 * 1;
        iVol = 412400 * 1;
        sVol = '412,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 6.19 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.13 * 1;
        iVol = 871300 * 1;
        sVol = '871,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 5.71 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.57 * 1;
        iVol = 558900 * 1;
        sVol = '558,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 5.68 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.56 * 1;
        iVol = 285800 * 1;
        sVol = '285,800';
            
        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 = 4.30 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.82 * 1;
        iLow = 4.28 * 1;
        iVol = 1781200 * 1;
        sVol = '1,781,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 4.50 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.35 * 1;
        iVol = 697000 * 1;
        sVol = '697,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 4.29 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.11 * 1;
        iVol = 603000 * 1;
        sVol = '603,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 3.74 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.61 * 1;
        iVol = 1145000 * 1;
        sVol = '1,145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.61 * 1;
        iVol = 826300 * 1;
        sVol = '826,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 3.94 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.63 * 1;
        iVol = 506900 * 1;
        sVol = '506,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 3.81 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.73 * 1;
        iVol = 384500 * 1;
        sVol = '384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 3.89 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.81 * 1;
        iVol = 201200 * 1;
        sVol = '201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 4.12 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.78 * 1;
        iVol = 446700 * 1;
        sVol = '446,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 4.09 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.01 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 3.99 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.94 * 1;
        iVol = 536900 * 1;
        sVol = '536,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 4.08 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.92 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 3.95 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.95 * 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(2018, 8, 26);
        iClose = 3.82 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.70 * 1;
        iVol = 348900 * 1;
        sVol = '348,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 3.78 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.75 * 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(2018, 8, 28);
        iClose = 3.65 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.53 * 1;
        iVol = 312300 * 1;
        sVol = '312,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 3.45 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.36 * 1;
        iVol = 537000 * 1;
        sVol = '537,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 3.42 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.36 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 3.43 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.30 * 1;
        iVol = 312900 * 1;
        sVol = '312,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 3.36 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.30 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 3.02 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.46 * 1;
        iLow = 2.91 * 1;
        iVol = 511000 * 1;
        sVol = '511,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 2.85 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.83 * 1;
        iVol = 359300 * 1;
        sVol = '359,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 2.71 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.67 * 1;
        iVol = 348600 * 1;
        sVol = '348,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 2.17 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.15 * 1;
        iVol = 919500 * 1;
        sVol = '919,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.15 * 1;
        iVol = 662000 * 1;
        sVol = '662,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 2.57 * 1;
        iOpen = 2.22 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.22 * 1;
        iVol = 4990700 * 1;
        sVol = '4,990,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 2.70 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.62 * 1;
        iVol = 949300 * 1;
        sVol = '949,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 2.96 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.60 * 1;
        iVol = 765100 * 1;
        sVol = '765,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 2.72 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.62 * 1;
        iVol = 667300 * 1;
        sVol = '667,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 2.53 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.46 * 1;
        iVol = 360300 * 1;
        sVol = '360,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 2.48 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.41 * 1;
        iVol = 399300 * 1;
        sVol = '399,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 2.39 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.30 * 1;
        iVol = 383500 * 1;
        sVol = '383,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 2.40 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.21 * 1;
        iVol = 335900 * 1;
        sVol = '335,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 2.37 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.35 * 1;
        iVol = 726800 * 1;
        sVol = '726,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 2.42 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.36 * 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(2018, 9, 26);
        iClose = 2.52 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.38 * 1;
        iVol = 256300 * 1;
        sVol = '256,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 2.41 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.38 * 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, 9, 30);
        iClose = 2.28 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.25 * 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(2018, 9, 31);
        iClose = 2.36 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 260900 * 1;
        sVol = '260,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 2.56 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.37 * 1;
        iVol = 395400 * 1;
        sVol = '395,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 2.54 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.45 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 2.51 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.51 * 1;
        iVol = 280300 * 1;
        sVol = '280,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 2.95 * 1;
        iOpen = 2.52 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.50 * 1;
        iVol = 2702300 * 1;
        sVol = '2,702,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 2.90 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.72 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 2.57 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.53 * 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, 10, 9);
        iClose = 2.56 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.52 * 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, 10, 12);
        iClose = 2.36 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.30 * 1;
        iVol = 402700 * 1;
        sVol = '402,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 2.50 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.33 * 1;
        iVol = 273300 * 1;
        sVol = '273,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 2.20 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.20 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.15 * 1;
        iVol = 347300 * 1;
        sVol = '347,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 2.19 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.17 * 1;
        iVol = 256900 * 1;
        sVol = '256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 1.89 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.86 * 1;
        iVol = 734300 * 1;
        sVol = '734,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 1.85 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 501200 * 1;
        sVol = '501,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.85 * 1;
        iVol = 329400 * 1;
        sVol = '329,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 1.85 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.81 * 1;
        iVol = 212800 * 1;
        sVol = '212,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 1.83 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.77 * 1;
        iVol = 244200 * 1;
        sVol = '244,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 1.77 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.70 * 1;
        iVol = 196800 * 1;
        sVol = '196,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 2.09 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.50 * 1;
        iLow = 1.91 * 1;
        iVol = 2223300 * 1;
        sVol = '2,223,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 1.95 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.34 * 1;
        iLow = 1.92 * 1;
        iVol = 1113500 * 1;
        sVol = '1,113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 1.86 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.76 * 1;
        iVol = 681400 * 1;
        sVol = '681,400';
            
        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 = 1.83 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.75 * 1;
        iVol = 300100 * 1;
        sVol = '300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 1.76 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.75 * 1;
        iVol = 311700 * 1;
        sVol = '311,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 1.79 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.70 * 1;
        iVol = 317300 * 1;
        sVol = '317,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.71 * 1;
        iVol = 211700 * 1;
        sVol = '211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 1.69 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 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(2018, 11, 11);
        iClose = 1.54 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.49 * 1;
        iVol = 521400 * 1;
        sVol = '521,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 1.61 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.49 * 1;
        iVol = 680600 * 1;
        sVol = '680,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 1.54 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.45 * 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(2018, 11, 14);
        iClose = 1.35 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.35 * 1;
        iVol = 438000 * 1;
        sVol = '438,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 1.79 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.41 * 1;
        iVol = 1454900 * 1;
        sVol = '1,454,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 1.77 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.70 * 1;
        iVol = 1329600 * 1;
        sVol = '1,329,600';
            
        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 = 1.89 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.77 * 1;
        iVol = 5309900 * 1;
        sVol = '5,309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 1.71 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.66 * 1;
        iVol = 1198100 * 1;
        sVol = '1,198,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 1.50 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.41 * 1;
        iVol = 941900 * 1;
        sVol = '941,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 1.44 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.39 * 1;
        iVol = 494400 * 1;
        sVol = '494,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 1.49 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.29 * 1;
        iVol = 942200 * 1;
        sVol = '942,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 1.64 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.40 * 1;
        iVol = 1094700 * 1;
        sVol = '1,094,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 1.57 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.52 * 1;
        iVol = 712700 * 1;
        sVol = '712,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 1.51 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.45 * 1;
        iVol = 538400 * 1;
        sVol = '538,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 1.71 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.50 * 1;
        iVol = 576000 * 1;
        sVol = '576,000';
            
        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 = 1.54 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.52 * 1;
        iVol = 457400 * 1;
        sVol = '457,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 1.65 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 297800 * 1;
        sVol = '297,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 1.63 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.51 * 1;
        iVol = 561800 * 1;
        sVol = '561,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 1.70 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.63 * 1;
        iVol = 587600 * 1;
        sVol = '587,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.67 * 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, 0, 10);
        iClose = 1.63 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 382700 * 1;
        sVol = '382,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 1.62 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.60 * 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(2019, 0, 14);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 1;
        iVol = 212200 * 1;
        sVol = '212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 1;
        iVol = 281700 * 1;
        sVol = '281,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 1.60 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 1.55 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.55 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.54 * 1;
        iVol = 435100 * 1;
        sVol = '435,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 1.57 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 264000 * 1;
        sVol = '264,000';
            
        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 = 1.82 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.59 * 1;
        iVol = 879400 * 1;
        sVol = '879,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 1.89 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.80 * 1;
        iVol = 872500 * 1;
        sVol = '872,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 1.76 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.68 * 1;
        iVol = 395900 * 1;
        sVol = '395,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 1.70 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.65 * 1;
        iVol = 218100 * 1;
        sVol = '218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 1.79 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.67 * 1;
        iVol = 303700 * 1;
        sVol = '303,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 1.84 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.79 * 1;
        iVol = 328200 * 1;
        sVol = '328,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 1.85 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.81 * 1;
        iVol = 308900 * 1;
        sVol = '308,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 1.81 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.76 * 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(2019, 1, 4);
        iClose = 1.92 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.80 * 1;
        iVol = 785900 * 1;
        sVol = '785,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 1.95 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.92 * 1;
        iVol = 431200 * 1;
        sVol = '431,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 1.89 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.83 * 1;
        iVol = 228800 * 1;
        sVol = '228,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 1;
        iVol = 213700 * 1;
        sVol = '213,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 2.37 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.45 * 1;
        iLow = 1.90 * 1;
        iVol = 3485600 * 1;
        sVol = '3,485,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 2.12 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.37 * 1;
        iLow = 1.99 * 1;
        iVol = 1068200 * 1;
        sVol = '1,068,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 2.21 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 1;
        iVol = 330200 * 1;
        sVol = '330,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 462700 * 1;
        sVol = '462,700';
            
        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 = 2.26 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.08 * 1;
        iVol = 1290000 * 1;
        sVol = '1,290,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 2.47 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.26 * 1;
        iVol = 1013300 * 1;
        sVol = '1,013,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 3.33 * 1;
        iOpen = 2.94 * 1;
        iHigh = 4.24 * 1;
        iLow = 2.90 * 1;
        iVol = 20132800 * 1;
        sVol = '20,132,800';
            
        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 = 3.74 * 1;
        iOpen = 3.35 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.23 * 1;
        iVol = 12586300 * 1;
        sVol = '12,586,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 3.52 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.39 * 1;
        iVol = 3356700 * 1;
        sVol = '3,356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 3.95 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.60 * 1;
        iVol = 4107600 * 1;
        sVol = '4,107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 3.59 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.55 * 1;
        iVol = 2556000 * 1;
        sVol = '2,556,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 3.60 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.56 * 1;
        iVol = 856600 * 1;
        sVol = '856,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 3.21 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.00 * 1;
        iVol = 1684800 * 1;
        sVol = '1,684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 3.20 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.04 * 1;
        iVol = 1039400 * 1;
        sVol = '1,039,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 3.26 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.17 * 1;
        iVol = 1034500 * 1;
        sVol = '1,034,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 3.00 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.85 * 1;
        iVol = 1139600 * 1;
        sVol = '1,139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 3.39 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.16 * 1;
        iVol = 1460700 * 1;
        sVol = '1,460,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 3.23 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.22 * 1;
        iVol = 593900 * 1;
        sVol = '593,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 3.49 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.11 * 1;
        iVol = 1090700 * 1;
        sVol = '1,090,700';
            
        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 = 3.69 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.46 * 1;
        iVol = 1819600 * 1;
        sVol = '1,819,600';
            
        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 = 3.55 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.50 * 1;
        iVol = 709100 * 1;
        sVol = '709,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 3.35 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.19 * 1;
        iVol = 872400 * 1;
        sVol = '872,400';
            
        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 = 3.34 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.20 * 1;
        iVol = 486400 * 1;
        sVol = '486,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 3.40 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.25 * 1;
        iVol = 557300 * 1;
        sVol = '557,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 3.73 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.38 * 1;
        iVol = 1376100 * 1;
        sVol = '1,376,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 3.88 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.75 * 1;
        iVol = 2983500 * 1;
        sVol = '2,983,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 3.99 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.76 * 1;
        iVol = 987700 * 1;
        sVol = '987,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 3.96 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.86 * 1;
        iVol = 1282500 * 1;
        sVol = '1,282,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 3.70 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.55 * 1;
        iVol = 1574600 * 1;
        sVol = '1,574,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 3.45 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.40 * 1;
        iVol = 880600 * 1;
        sVol = '880,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 3.12 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.00 * 1;
        iVol = 1198600 * 1;
        sVol = '1,198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 3.13 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.01 * 1;
        iVol = 511000 * 1;
        sVol = '511,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 3.16 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.01 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 3.14 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.06 * 1;
        iVol = 295500 * 1;
        sVol = '295,500';
            
        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 = 3.27 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.20 * 1;
        iVol = 999000 * 1;
        sVol = '999,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 3.54 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.36 * 1;
        iVol = 1431300 * 1;
        sVol = '1,431,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 4.34 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.06 * 1;
        iVol = 10791900 * 1;
        sVol = '10,791,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 4.86 * 1;
        iOpen = 4.65 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.51 * 1;
        iVol = 6874800 * 1;
        sVol = '6,874,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 4.20 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.14 * 1;
        iVol = 2529700 * 1;
        sVol = '2,529,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 4.46 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.36 * 1;
        iVol = 3073900 * 1;
        sVol = '3,073,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 4.60 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.54 * 1;
        iVol = 2292900 * 1;
        sVol = '2,292,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 4.43 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.36 * 1;
        iVol = 768300 * 1;
        sVol = '768,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 4.89 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.46 * 1;
        iVol = 2241100 * 1;
        sVol = '2,241,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 4.58 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.36 * 1;
        iVol = 1186000 * 1;
        sVol = '1,186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 4.61 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.56 * 1;
        iVol = 793800 * 1;
        sVol = '793,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 4.71 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.56 * 1;
        iVol = 1835000 * 1;
        sVol = '1,835,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 4.93 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.55 * 1;
        iVol = 1724700 * 1;
        sVol = '1,724,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 4.90 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.42 * 1;
        iLow = 4.82 * 1;
        iVol = 3004400 * 1;
        sVol = '3,004,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 5.40 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.93 * 1;
        iVol = 1849800 * 1;
        sVol = '1,849,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 5.52 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.10 * 1;
        iVol = 1824400 * 1;
        sVol = '1,824,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 6.02 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.65 * 1;
        iVol = 3205000 * 1;
        sVol = '3,205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 5.80 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.56 * 1;
        iVol = 1768900 * 1;
        sVol = '1,768,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 5.89 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.65 * 1;
        iVol = 1146300 * 1;
        sVol = '1,146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 5.23 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.15 * 1;
        iVol = 1726600 * 1;
        sVol = '1,726,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 5.18 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.02 * 1;
        iVol = 799100 * 1;
        sVol = '799,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 5.27 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.20 * 1;
        iVol = 949700 * 1;
        sVol = '949,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 4.71 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.60 * 1;
        iVol = 1623500 * 1;
        sVol = '1,623,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 4.44 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.20 * 1;
        iVol = 1516300 * 1;
        sVol = '1,516,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 4.67 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.61 * 1;
        iVol = 1915900 * 1;
        sVol = '1,915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 4.61 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.30 * 1;
        iVol = 916900 * 1;
        sVol = '916,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 4.19 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.18 * 1;
        iVol = 1592200 * 1;
        sVol = '1,592,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 4.09 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.03 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 3.63 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.55 * 1;
        iVol = 2120100 * 1;
        sVol = '2,120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 4.04 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.54 * 1;
        iVol = 2195300 * 1;
        sVol = '2,195,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 4.45 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.26 * 1;
        iVol = 6235700 * 1;
        sVol = '6,235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 4.23 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.03 * 1;
        iVol = 3232700 * 1;
        sVol = '3,232,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 4.51 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.17 * 1;
        iVol = 1421800 * 1;
        sVol = '1,421,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 4.31 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.17 * 1;
        iVol = 1163600 * 1;
        sVol = '1,163,600';
            
        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 = 4.07 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 1478400 * 1;
        sVol = '1,478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 4.16 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.04 * 1;
        iVol = 936200 * 1;
        sVol = '936,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 4.10 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.06 * 1;
        iVol = 785800 * 1;
        sVol = '785,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 4.05 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.93 * 1;
        iVol = 787300 * 1;
        sVol = '787,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 3.79 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.67 * 1;
        iVol = 863000 * 1;
        sVol = '863,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 3.86 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.65 * 1;
        iVol = 970500 * 1;
        sVol = '970,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 3.49 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.41 * 1;
        iVol = 1703000 * 1;
        sVol = '1,703,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 3.45 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.19 * 1;
        iVol = 1223800 * 1;
        sVol = '1,223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 3.17 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.10 * 1;
        iVol = 1134000 * 1;
        sVol = '1,134,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 3.24 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.06 * 1;
        iVol = 678900 * 1;
        sVol = '678,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 3.16 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.07 * 1;
        iVol = 516400 * 1;
        sVol = '516,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 3.16 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.08 * 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(2019, 5, 5);
        iClose = 2.91 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.75 * 1;
        iVol = 929300 * 1;
        sVol = '929,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 2.53 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.50 * 1;
        iVol = 1139600 * 1;
        sVol = '1,139,600';
            
        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 = 2.70 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.50 * 1;
        iVol = 934300 * 1;
        sVol = '934,300';
            
        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 = 2.51 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.42 * 1;
        iVol = 971000 * 1;
        sVol = '971,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 2.44 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.44 * 1;
        iVol = 464200 * 1;
        sVol = '464,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 2.50 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.41 * 1;
        iVol = 573500 * 1;
        sVol = '573,500';
            
        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 = 2.59 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.44 * 1;
        iVol = 1059300 * 1;
        sVol = '1,059,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 2.73 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.59 * 1;
        iVol = 2087500 * 1;
        sVol = '2,087,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 2.81 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.73 * 1;
        iVol = 2682100 * 1;
        sVol = '2,682,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 2.69 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.64 * 1;
        iVol = 1011000 * 1;
        sVol = '1,011,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 2.62 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.53 * 1;
        iVol = 627600 * 1;
        sVol = '627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 2.60 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.46 * 1;
        iVol = 1682000 * 1;
        sVol = '1,682,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.56 * 1;
        iVol = 1774200 * 1;
        sVol = '1,774,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 3.04 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.80 * 1;
        iVol = 7002000 * 1;
        sVol = '7,002,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 3.30 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.22 * 1;
        iVol = 6516600 * 1;
        sVol = '6,516,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 3.79 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.51 * 1;
        iVol = 10632900 * 1;
        sVol = '10,632,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 3.07 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.85 * 1;
        iVol = 5599800 * 1;
        sVol = '5,599,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 3.14 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.08 * 1;
        iVol = 2929100 * 1;
        sVol = '2,929,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 2.71 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.70 * 1;
        iVol = 2801700 * 1;
        sVol = '2,801,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 2.79 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.51 * 1;
        iVol = 2685200 * 1;
        sVol = '2,685,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 2.78 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.71 * 1;
        iVol = 1819400 * 1;
        sVol = '1,819,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 2.80 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.71 * 1;
        iVol = 884700 * 1;
        sVol = '884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.72 * 1;
        iVol = 2116600 * 1;
        sVol = '2,116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 2.63 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.57 * 1;
        iVol = 2032500 * 1;
        sVol = '2,032,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 2.55 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.51 * 1;
        iVol = 1736500 * 1;
        sVol = '1,736,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 2.35 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.32 * 1;
        iVol = 2034500 * 1;
        sVol = '2,034,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 2.26 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.01 * 1;
        iVol = 3196100 * 1;
        sVol = '3,196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 2.20 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.04 * 1;
        iVol = 1423900 * 1;
        sVol = '1,423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.06 * 1;
        iVol = 1193600 * 1;
        sVol = '1,193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 2.00 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.00 * 1;
        iVol = 1991200 * 1;
        sVol = '1,991,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 2.05 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.02 * 1;
        iVol = 2140600 * 1;
        sVol = '2,140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 1.98 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.87 * 1;
        iVol = 1676400 * 1;
        sVol = '1,676,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 1.95 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.82 * 1;
        iVol = 1489800 * 1;
        sVol = '1,489,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 2.02 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.85 * 1;
        iVol = 936400 * 1;
        sVol = '936,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 1.97 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.92 * 1;
        iVol = 608000 * 1;
        sVol = '608,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.93 * 1;
        iVol = 585100 * 1;
        sVol = '585,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 1.97 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.93 * 1;
        iVol = 519300 * 1;
        sVol = '519,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 1.94 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.83 * 1;
        iVol = 671000 * 1;
        sVol = '671,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.87 * 1;
        iVol = 820000 * 1;
        sVol = '820,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 2.20 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.23 * 1;
        iLow = 1.93 * 1;
        iVol = 2499700 * 1;
        sVol = '2,499,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 2.13 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.95 * 1;
        iVol = 897500 * 1;
        sVol = '897,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 2.21 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.13 * 1;
        iVol = 1423600 * 1;
        sVol = '1,423,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 2.24 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.21 * 1;
        iVol = 2770300 * 1;
        sVol = '2,770,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 2.08 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.30 * 1;
        iLow = 1.97 * 1;
        iVol = 1250300 * 1;
        sVol = '1,250,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 986500 * 1;
        sVol = '986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 2.07 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 551200 * 1;
        sVol = '551,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 2.18 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.07 * 1;
        iVol = 797900 * 1;
        sVol = '797,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 2.08 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 1;
        iVol = 576900 * 1;
        sVol = '576,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 1.98 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.91 * 1;
        iVol = 1309500 * 1;
        sVol = '1,309,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 1.82 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.82 * 1;
        iVol = 1061500 * 1;
        sVol = '1,061,500';
            
        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 = 1.81 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.80 * 1;
        iVol = 675400 * 1;
        sVol = '675,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 1.85 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.76 * 1;
        iVol = 581000 * 1;
        sVol = '581,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 1.88 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.86 * 1;
        iVol = 666000 * 1;
        sVol = '666,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 1.91 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.83 * 1;
        iVol = 498300 * 1;
        sVol = '498,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 1.89 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.84 * 1;
        iVol = 453100 * 1;
        sVol = '453,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 1.94 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.86 * 1;
        iVol = 664600 * 1;
        sVol = '664,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 1.97 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.89 * 1;
        iVol = 748000 * 1;
        sVol = '748,000';
            
        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 = 1.92 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.87 * 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(2019, 7, 27);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 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, 7, 28);
        iClose = 1.90 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.84 * 1;
        iVol = 439300 * 1;
        sVol = '439,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 1.88 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.86 * 1;
        iVol = 353700 * 1;
        sVol = '353,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 1.84 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.84 * 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, 8, 3);
        iClose = 1.92 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.85 * 1;
        iVol = 1051800 * 1;
        sVol = '1,051,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 2.10 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.92 * 1;
        iVol = 1394900 * 1;
        sVol = '1,394,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.03 * 1;
        iVol = 721800 * 1;
        sVol = '721,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 2.04 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.04 * 1;
        iVol = 818800 * 1;
        sVol = '818,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 2.03 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.98 * 1;
        iVol = 880700 * 1;
        sVol = '880,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 2.00 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.98 * 1;
        iVol = 472000 * 1;
        sVol = '472,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.96 * 1;
        iVol = 741700 * 1;
        sVol = '741,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 2.05 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.00 * 1;
        iVol = 571300 * 1;
        sVol = '571,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 2.12 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 1317500 * 1;
        sVol = '1,317,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 2.12 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.07 * 1;
        iVol = 787600 * 1;
        sVol = '787,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 2.19 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.07 * 1;
        iVol = 1015800 * 1;
        sVol = '1,015,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 2.09 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.04 * 1;
        iVol = 1140000 * 1;
        sVol = '1,140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 1.99 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.87 * 1;
        iVol = 865400 * 1;
        sVol = '865,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 2.06 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.96 * 1;
        iVol = 708100 * 1;
        sVol = '708,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 2.01 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.92 * 1;
        iVol = 838000 * 1;
        sVol = '838,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 1.91 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.86 * 1;
        iVol = 927800 * 1;
        sVol = '927,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 1.89 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.83 * 1;
        iVol = 482900 * 1;
        sVol = '482,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 1.85 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.80 * 1;
        iVol = 739100 * 1;
        sVol = '739,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 1.72 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.70 * 1;
        iVol = 654400 * 1;
        sVol = '654,400';
            
        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 = 1.78 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.72 * 1;
        iVol = 524500 * 1;
        sVol = '524,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 1.73 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.60 * 1;
        iVol = 611000 * 1;
        sVol = '611,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 1.68 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.62 * 1;
        iVol = 345700 * 1;
        sVol = '345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 1.64 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 294600 * 1;
        sVol = '294,600';
            
        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 = 1.68 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 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(2019, 9, 7);
        iClose = 1.72 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.64 * 1;
        iVol = 385900 * 1;
        sVol = '385,900';
            
        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 = 1.69 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.65 * 1;
        iVol = 279800 * 1;
        sVol = '279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 1.81 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.68 * 1;
        iVol = 1617000 * 1;
        sVol = '1,617,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 1.78 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.76 * 1;
        iVol = 356600 * 1;
        sVol = '356,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 1.80 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 324900 * 1;
        sVol = '324,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 1.79 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.76 * 1;
        iVol = 398600 * 1;
        sVol = '398,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 1.78 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.74 * 1;
        iVol = 409200 * 1;
        sVol = '409,200';
            
        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 = 1.70 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.70 * 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(2019, 9, 17);
        iClose = 1.72 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 1.71 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.70 * 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(2019, 9, 21);
        iClose = 1.70 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 383800 * 1;
        sVol = '383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 1.66 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.58 * 1;
        iVol = 426500 * 1;
        sVol = '426,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 1.57 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.50 * 1;
        iVol = 1190600 * 1;
        sVol = '1,190,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 1.57 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.56 * 1;
        iVol = 219700 * 1;
        sVol = '219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 1.68 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.58 * 1;
        iVol = 1667300 * 1;
        sVol = '1,667,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 1.70 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.66 * 1;
        iVol = 1551400 * 1;
        sVol = '1,551,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 1.61 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.60 * 1;
        iVol = 685600 * 1;
        sVol = '685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 1.59 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.52 * 1;
        iVol = 708800 * 1;
        sVol = '708,800';
            
        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 = 1.56 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.52 * 1;
        iVol = 322800 * 1;
        sVol = '322,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 1.57 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.53 * 1;
        iVol = 507100 * 1;
        sVol = '507,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 1.66 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 799900 * 1;
        sVol = '799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 1.60 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.57 * 1;
        iVol = 643500 * 1;
        sVol = '643,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 1.57 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.54 * 1;
        iVol = 345000 * 1;
        sVol = '345,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 1.50 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 492500 * 1;
        sVol = '492,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 1.52 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.50 * 1;
        iVol = 264400 * 1;
        sVol = '264,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 1.53 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.48 * 1;
        iVol = 306300 * 1;
        sVol = '306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.50 * 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(2019, 10, 13);
        iClose = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.50 * 1;
        iVol = 256000 * 1;
        sVol = '256,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 1.59 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.50 * 1;
        iVol = 903100 * 1;
        sVol = '903,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 1.51 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.49 * 1;
        iVol = 496600 * 1;
        sVol = '496,600';
            
        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 = 1.46 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 441400 * 1;
        sVol = '441,400';
            
        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 = 1.44 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.44 * 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(2019, 10, 20);
        iClose = 1.43 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.41 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 1;
        iVol = 409000 * 1;
        sVol = '409,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 1.49 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.35 * 1;
        iVol = 896200 * 1;
        sVol = '896,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 1.35 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.35 * 1;
        iVol = 1071200 * 1;
        sVol = '1,071,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 1.33 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.31 * 1;
        iVol = 650500 * 1;
        sVol = '650,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 1.35 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.28 * 1;
        iVol = 1054900 * 1;
        sVol = '1,054,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 1.39 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 289400 * 1;
        sVol = '289,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.30 * 1;
        iVol = 461000 * 1;
        sVol = '461,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 1.32 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.28 * 1;
        iVol = 412800 * 1;
        sVol = '412,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 1.29 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 578500 * 1;
        sVol = '578,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 1.32 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.30 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 1.29 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 1;
        iVol = 229300 * 1;
        sVol = '229,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 1.30 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 1;
        iVol = 334800 * 1;
        sVol = '334,800';
            
        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 = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 694800 * 1;
        sVol = '694,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 1.32 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 292900 * 1;
        sVol = '292,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 1.34 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.31 * 1;
        iVol = 303800 * 1;
        sVol = '303,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.30 * 1;
        iVol = 887000 * 1;
        sVol = '887,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 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(2019, 11, 18);
        iClose = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.29 * 1;
        iVol = 490300 * 1;
        sVol = '490,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.32 * 1;
        iVol = 320800 * 1;
        sVol = '320,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.31 * 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(2019, 11, 23);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.31 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 1.31 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.31 * 1;
        iVol = 332600 * 1;
        sVol = '332,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 581000 * 1;
        sVol = '581,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 1.22 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 906000 * 1;
        sVol = '906,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 1.14 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.11 * 1;
        iVol = 1046700 * 1;
        sVol = '1,046,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 619300 * 1;
        sVol = '619,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 1.22 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.13 * 1;
        iVol = 915700 * 1;
        sVol = '915,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 1.18 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 1;
        iVol = 467200 * 1;
        sVol = '467,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 1.30 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 1;
        iVol = 981200 * 1;
        sVol = '981,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 1.49 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.33 * 1;
        iVol = 3313600 * 1;
        sVol = '3,313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 1.37 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.29 * 1;
        iVol = 1792300 * 1;
        sVol = '1,792,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 1.33 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.29 * 1;
        iVol = 791100 * 1;
        sVol = '791,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 1.41 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.29 * 1;
        iVol = 1358500 * 1;
        sVol = '1,358,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.31 * 1;
        iVol = 634900 * 1;
        sVol = '634,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 1.42 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.41 * 1;
        iVol = 1683000 * 1;
        sVol = '1,683,000';
            
        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 = 1.40 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 1247300 * 1;
        sVol = '1,247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 1.43 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 670600 * 1;
        sVol = '670,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.43 * 1;
        iVol = 1102400 * 1;
        sVol = '1,102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 1.40 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.33 * 1;
        iVol = 1020500 * 1;
        sVol = '1,020,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 1.34 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 1;
        iVol = 865200 * 1;
        sVol = '865,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 1.26 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 737500 * 1;
        sVol = '737,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 1.26 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 468000 * 1;
        sVol = '468,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 1.24 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        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 = 1.31 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.27 * 1;
        iVol = 679800 * 1;
        sVol = '679,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 1.31 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 1;
        iVol = 634000 * 1;
        sVol = '634,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 1.43 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.34 * 1;
        iVol = 7720600 * 1;
        sVol = '7,720,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 1.35 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.35 * 1;
        iVol = 1400000 * 1;
        sVol = '1,400,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.33 * 1;
        iVol = 916000 * 1;
        sVol = '916,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 1.38 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 862600 * 1;
        sVol = '862,600';
            
        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 = 1.48 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.40 * 1;
        iVol = 2968900 * 1;
        sVol = '2,968,900';
            
        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 = 1.43 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.42 * 1;
        iVol = 1962100 * 1;
        sVol = '1,962,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 1.43 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.39 * 1;
        iVol = 1198700 * 1;
        sVol = '1,198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 1.48 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.39 * 1;
        iVol = 1425700 * 1;
        sVol = '1,425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 1.68 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.49 * 1;
        iVol = 7345800 * 1;
        sVol = '7,345,800';
            
        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 = 1.60 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.58 * 1;
        iVol = 6460000 * 1;
        sVol = '6,460,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 1.61 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 1;
        iVol = 1839500 * 1;
        sVol = '1,839,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 1579100 * 1;
        sVol = '1,579,100';
            
        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 = 1.50 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.40 * 1;
        iVol = 2365200 * 1;
        sVol = '2,365,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 1.50 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.42 * 1;
        iVol = 1148800 * 1;
        sVol = '1,148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.37 * 1;
        iVol = 1890000 * 1;
        sVol = '1,890,000';
            
        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 = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.37 * 1;
        iVol = 906800 * 1;
        sVol = '906,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 1274200 * 1;
        sVol = '1,274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 1.26 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 1;
        iVol = 1376300 * 1;
        sVol = '1,376,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 1.25 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 1;
        iVol = 1419700 * 1;
        sVol = '1,419,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 1.23 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.13 * 1;
        iVol = 1555900 * 1;
        sVol = '1,555,900';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.12 * 1;
        iVol = 1237100 * 1;
        sVol = '1,237,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 810600 * 1;
        sVol = '810,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.14 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.12 * 1;
        iVol = 751300 * 1;
        sVol = '751,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.13 * 1;
        iVol = 530700 * 1;
        sVol = '530,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 1.28 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.22 * 1;
        iVol = 2785100 * 1;
        sVol = '2,785,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.16 * 1;
        iVol = 1437700 * 1;
        sVol = '1,437,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.02 * 1;
        iVol = 1378500 * 1;
        sVol = '1,378,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 1.07 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 776300 * 1;
        sVol = '776,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 1.01 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.99 * 1;
        iVol = 1065500 * 1;
        sVol = '1,065,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.53 * 1;
        iVol = 1826700 * 1;
        sVol = '1,826,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 0.72 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.65 * 1;
        iVol = 1138300 * 1;
        sVol = '1,138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 0.66 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.60 * 1;
        iVol = 936800 * 1;
        sVol = '936,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 0.75 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.63 * 1;
        iVol = 674700 * 1;
        sVol = '674,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 0.65 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.51 * 1;
        iVol = 1454800 * 1;
        sVol = '1,454,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.65 * 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(2020, 2, 20);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 592900 * 1;
        sVol = '592,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 0.67 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.63 * 1;
        iVol = 565600 * 1;
        sVol = '565,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 0.80 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.74 * 1;
        iVol = 1173800 * 1;
        sVol = '1,173,800';
            
        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 = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.74 * 1;
        iVol = 719100 * 1;
        sVol = '719,100';
            
        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 = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.76 * 1;
        iVol = 1238000 * 1;
        sVol = '1,238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 1;
        iVol = 364600 * 1;
        sVol = '364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 0.79 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.78 * 1;
        iVol = 506900 * 1;
        sVol = '506,900';
            
        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 = 0.83 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.79 * 1;
        iVol = 354400 * 1;
        sVol = '354,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 0.77 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.76 * 1;
        iVol = 524600 * 1;
        sVol = '524,600';
            
        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 = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 995800 * 1;
        sVol = '995,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.85 * 1;
        iVol = 1287600 * 1;
        sVol = '1,287,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 1.10 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.12 * 1;
        iLow = 0.92 * 1;
        iVol = 2570800 * 1;
        sVol = '2,570,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 1.02 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 0.99 * 1;
        iVol = 1410400 * 1;
        sVol = '1,410,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 1.07 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.00 * 1;
        iVol = 673600 * 1;
        sVol = '673,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 1.03 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.98 * 1;
        iVol = 759800 * 1;
        sVol = '759,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.93 * 1;
        iVol = 656500 * 1;
        sVol = '656,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 1.01 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.98 * 1;
        iVol = 1078000 * 1;
        sVol = '1,078,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 1.13 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.02 * 1;
        iVol = 2518900 * 1;
        sVol = '2,518,900';
            
        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 = 1.17 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 1027800 * 1;
        sVol = '1,027,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 1.14 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 1;
        iVol = 720000 * 1;
        sVol = '720,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 1;
        iVol = 1170200 * 1;
        sVol = '1,170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 1.02 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.98 * 1;
        iVol = 1030200 * 1;
        sVol = '1,030,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 1.07 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 502300 * 1;
        sVol = '502,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 1.15 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.07 * 1;
        iVol = 4276500 * 1;
        sVol = '4,276,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 1.25 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.10 * 1;
        iVol = 4467300 * 1;
        sVol = '4,467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.15 * 1;
        iVol = 2484600 * 1;
        sVol = '2,484,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 1.16 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.15 * 1;
        iVol = 1071800 * 1;
        sVol = '1,071,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 1.21 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.17 * 1;
        iVol = 7766400 * 1;
        sVol = '7,766,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 1.21 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.15 * 1;
        iVol = 1669700 * 1;
        sVol = '1,669,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 1.07 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.07 * 1;
        iVol = 2123000 * 1;
        sVol = '2,123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 1.12 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.03 * 1;
        iVol = 1039300 * 1;
        sVol = '1,039,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 1;
        iVol = 2111400 * 1;
        sVol = '2,111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 1.27 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.17 * 1;
        iVol = 4860800 * 1;
        sVol = '4,860,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 1.54 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.27 * 1;
        iVol = 10412300 * 1;
        sVol = '10,412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 1.85 * 1;
        iOpen = 1.75 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.56 * 1;
        iVol = 20009100 * 1;
        sVol = '20,009,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 1.59 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.50 * 1;
        iVol = 9081900 * 1;
        sVol = '9,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.52 * 1;
        iVol = 4215700 * 1;
        sVol = '4,215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 1.89 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.60 * 1;
        iVol = 8303700 * 1;
        sVol = '8,303,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 2.28 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.58 * 1;
        iLow = 1.92 * 1;
        iVol = 21548400 * 1;
        sVol = '21,548,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.08 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.01 * 1;
        iVol = 6998700 * 1;
        sVol = '6,998,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 2.19 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.06 * 1;
        iVol = 5523100 * 1;
        sVol = '5,523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.23 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.15 * 1;
        iVol = 5389200 * 1;
        sVol = '5,389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.53 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.37 * 1;
        iVol = 12852500 * 1;
        sVol = '12,852,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 2.33 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.15 * 1;
        iVol = 6331400 * 1;
        sVol = '6,331,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 2.24 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.20 * 1;
        iVol = 3030100 * 1;
        sVol = '3,030,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 1.95 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.93 * 1;
        iVol = 5653900 * 1;
        sVol = '5,653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.99 * 1;
        iVol = 4581900 * 1;
        sVol = '4,581,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 2.21 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.18 * 1;
        iVol = 4949300 * 1;
        sVol = '4,949,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 2.14 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.06 * 1;
        iVol = 2455600 * 1;
        sVol = '2,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 2.27 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.14 * 1;
        iVol = 4076800 * 1;
        sVol = '4,076,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 2.51 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.34 * 1;
        iVol = 16278000 * 1;
        sVol = '16,278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 2.41 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.32 * 1;
        iVol = 5059300 * 1;
        sVol = '5,059,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 2.63 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.41 * 1;
        iVol = 6913300 * 1;
        sVol = '6,913,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 2.60 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.42 * 1;
        iVol = 4229500 * 1;
        sVol = '4,229,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.57 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.48 * 1;
        iVol = 3545800 * 1;
        sVol = '3,545,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 2.62 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.43 * 1;
        iVol = 3665000 * 1;
        sVol = '3,665,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.10 * 1;
        iOpen = 2.68 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.57 * 1;
        iVol = 18090900 * 1;
        sVol = '18,090,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 2.18 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.16 * 1;
        iVol = 11006000 * 1;
        sVol = '11,006,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 2.29 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.14 * 1;
        iVol = 4853900 * 1;
        sVol = '4,853,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.31 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.05 * 1;
        iVol = 4674200 * 1;
        sVol = '4,674,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 2.35 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.28 * 1;
        iVol = 2646800 * 1;
        sVol = '2,646,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.27 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.21 * 1;
        iVol = 1699400 * 1;
        sVol = '1,699,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 2.19 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.19 * 1;
        iVol = 1934300 * 1;
        sVol = '1,934,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.11 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.11 * 1;
        iVol = 3511000 * 1;
        sVol = '3,511,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.51 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.14 * 1;
        iVol = 10076100 * 1;
        sVol = '10,076,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.60 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.41 * 1;
        iVol = 7705100 * 1;
        sVol = '7,705,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 2.37 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.24 * 1;
        iVol = 5062600 * 1;
        sVol = '5,062,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.33 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 1906300 * 1;
        sVol = '1,906,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.20 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.15 * 1;
        iVol = 2817900 * 1;
        sVol = '2,817,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 2.14 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.04 * 1;
        iVol = 2961000 * 1;
        sVol = '2,961,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 2.22 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.08 * 1;
        iVol = 3369000 * 1;
        sVol = '3,369,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.34 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.21 * 1;
        iVol = 3538300 * 1;
        sVol = '3,538,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.29 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.19 * 1;
        iVol = 3108700 * 1;
        sVol = '3,108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 2.38 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.31 * 1;
        iVol = 4540800 * 1;
        sVol = '4,540,800';
            
        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 = 2.29 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.23 * 1;
        iVol = 2244000 * 1;
        sVol = '2,244,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.54 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.31 * 1;
        iVol = 9039500 * 1;
        sVol = '9,039,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.36 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.26 * 1;
        iVol = 5068600 * 1;
        sVol = '5,068,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.33 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.25 * 1;
        iVol = 1765900 * 1;
        sVol = '1,765,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.18 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.16 * 1;
        iVol = 3641200 * 1;
        sVol = '3,641,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.25 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.09 * 1;
        iVol = 1919500 * 1;
        sVol = '1,919,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 2.26 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.18 * 1;
        iVol = 1526600 * 1;
        sVol = '1,526,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 2.22 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.16 * 1;
        iVol = 1761600 * 1;
        sVol = '1,761,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.18 * 1;
        iVol = 1595100 * 1;
        sVol = '1,595,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 2.26 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.15 * 1;
        iVol = 2079900 * 1;
        sVol = '2,079,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 2.30 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.25 * 1;
        iVol = 3792900 * 1;
        sVol = '3,792,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 2.34 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.24 * 1;
        iVol = 5382500 * 1;
        sVol = '5,382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 2.29 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.23 * 1;
        iVol = 7573500 * 1;
        sVol = '7,573,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 2.22 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.06 * 1;
        iVol = 8569200 * 1;
        sVol = '8,569,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 2.64 * 1;
        iOpen = 2.62 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.47 * 1;
        iVol = 52558900 * 1;
        sVol = '52,558,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 2.77 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.66 * 1;
        iVol = 43346200 * 1;
        sVol = '43,346,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 2.75 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.70 * 1;
        iVol = 15147400 * 1;
        sVol = '15,147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 2.55 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.36 * 1;
        iVol = 10283700 * 1;
        sVol = '10,283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.64 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.43 * 1;
        iVol = 14306300 * 1;
        sVol = '14,306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 3.50 * 1;
        iOpen = 2.90 * 1;
        iHigh = 4.00 * 1;
        iLow = 2.75 * 1;
        iVol = 58695600 * 1;
        sVol = '58,695,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 3.40 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.03 * 1;
        iVol = 14269800 * 1;
        sVol = '14,269,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 4.01 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.83 * 1;
        iVol = 39590900 * 1;
        sVol = '39,590,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.25 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.02 * 1;
        iVol = 27231000 * 1;
        sVol = '27,231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.77 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.51 * 1;
        iVol = 14748700 * 1;
        sVol = '14,748,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 4.13 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.00 * 1;
        iVol = 12386000 * 1;
        sVol = '12,386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.62 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.54 * 1;
        iVol = 10213600 * 1;
        sVol = '10,213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.54 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.50 * 1;
        iVol = 5661500 * 1;
        sVol = '5,661,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 3.61 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.05 * 1;
        iVol = 11009400 * 1;
        sVol = '11,009,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.78 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.39 * 1;
        iVol = 10691500 * 1;
        sVol = '10,691,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 4.15 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.41 * 1;
        iLow = 3.77 * 1;
        iVol = 21029500 * 1;
        sVol = '21,029,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 4.04 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.91 * 1;
        iVol = 9456000 * 1;
        sVol = '9,456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 3.69 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.63 * 1;
        iVol = 8062900 * 1;
        sVol = '8,062,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 3.99 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.71 * 1;
        iVol = 7506700 * 1;
        sVol = '7,506,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 3.73 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.67 * 1;
        iVol = 5926100 * 1;
        sVol = '5,926,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 3.63 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.52 * 1;
        iVol = 4019400 * 1;
        sVol = '4,019,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 3.58 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.18 * 1;
        iVol = 7397600 * 1;
        sVol = '7,397,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 3.41 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.35 * 1;
        iVol = 3852000 * 1;
        sVol = '3,852,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.27 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.15 * 1;
        iVol = 4789700 * 1;
        sVol = '4,789,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 3.59 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.21 * 1;
        iVol = 8606100 * 1;
        sVol = '8,606,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.50 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.35 * 1;
        iVol = 4588200 * 1;
        sVol = '4,588,200';
            
        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 = 3.75 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.42 * 1;
        iVol = 8451200 * 1;
        sVol = '8,451,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 3.43 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.30 * 1;
        iVol = 5030500 * 1;
        sVol = '5,030,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.16 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.06 * 1;
        iVol = 5900100 * 1;
        sVol = '5,900,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.11 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.54 * 1;
        iVol = 8056200 * 1;
        sVol = '8,056,200';
            
        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 = 2.82 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.63 * 1;
        iVol = 4434900 * 1;
        sVol = '4,434,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 2.95 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.88 * 1;
        iVol = 3976600 * 1;
        sVol = '3,976,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 2.81 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.78 * 1;
        iVol = 4480900 * 1;
        sVol = '4,480,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.91 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.75 * 1;
        iVol = 2951000 * 1;
        sVol = '2,951,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.02 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.87 * 1;
        iVol = 4284400 * 1;
        sVol = '4,284,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.00 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.95 * 1;
        iVol = 2856100 * 1;
        sVol = '2,856,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 3.05 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.96 * 1;
        iVol = 6377500 * 1;
        sVol = '6,377,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 3.00 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.90 * 1;
        iVol = 2852400 * 1;
        sVol = '2,852,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 3.05 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.88 * 1;
        iVol = 3944300 * 1;
        sVol = '3,944,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.93 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.75 * 1;
        iVol = 3625500 * 1;
        sVol = '3,625,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 2.93 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.84 * 1;
        iVol = 2511300 * 1;
        sVol = '2,511,300';
            
        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 = 2.60 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.60 * 1;
        iVol = 4315400 * 1;
        sVol = '4,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.69 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.35 * 1;
        iVol = 4218800 * 1;
        sVol = '4,218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.68 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.60 * 1;
        iVol = 3685800 * 1;
        sVol = '3,685,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 2.74 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.66 * 1;
        iVol = 3243400 * 1;
        sVol = '3,243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.76 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.66 * 1;
        iVol = 1996600 * 1;
        sVol = '1,996,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.70 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.63 * 1;
        iVol = 1901500 * 1;
        sVol = '1,901,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 2.65 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.62 * 1;
        iVol = 1740100 * 1;
        sVol = '1,740,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.60 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.50 * 1;
        iVol = 2138300 * 1;
        sVol = '2,138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.66 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.57 * 1;
        iVol = 2047500 * 1;
        sVol = '2,047,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.57 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.53 * 1;
        iVol = 2444300 * 1;
        sVol = '2,444,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.66 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.55 * 1;
        iVol = 2148100 * 1;
        sVol = '2,148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.93 * 1;
        iOpen = 2.77 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.72 * 1;
        iVol = 9775100 * 1;
        sVol = '9,775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 3.10 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.96 * 1;
        iVol = 6531000 * 1;
        sVol = '6,531,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 3.50 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.16 * 1;
        iVol = 12692100 * 1;
        sVol = '12,692,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 3.37 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.22 * 1;
        iVol = 5209300 * 1;
        sVol = '5,209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 3.28 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.21 * 1;
        iVol = 4012900 * 1;
        sVol = '4,012,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 3.40 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.08 * 1;
        iVol = 3605700 * 1;
        sVol = '3,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 3.11 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.11 * 1;
        iVol = 4208700 * 1;
        sVol = '4,208,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 3.30 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.25 * 1;
        iVol = 8909400 * 1;
        sVol = '8,909,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 3.54 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.41 * 1;
        iVol = 13717600 * 1;
        sVol = '13,717,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 3.98 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.76 * 1;
        iVol = 18072900 * 1;
        sVol = '18,072,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 4.06 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.83 * 1;
        iVol = 15856100 * 1;
        sVol = '15,856,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 3.91 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.68 * 1;
        iVol = 7305400 * 1;
        sVol = '7,305,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 3.85 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.61 * 1;
        iVol = 6772300 * 1;
        sVol = '6,772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 4.02 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.86 * 1;
        iVol = 10807100 * 1;
        sVol = '10,807,100';
            
        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 = 3.50 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.36 * 1;
        iVol = 8592400 * 1;
        sVol = '8,592,400';
            
        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 = 3.55 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.44 * 1;
        iVol = 4609800 * 1;
        sVol = '4,609,800';
            
        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 = 3.27 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.18 * 1;
        iVol = 6904900 * 1;
        sVol = '6,904,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 3.29 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.14 * 1;
        iVol = 3253500 * 1;
        sVol = '3,253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 3.50 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.30 * 1;
        iVol = 5559600 * 1;
        sVol = '5,559,600';
            
        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 = 3.55 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.38 * 1;
        iVol = 7842100 * 1;
        sVol = '7,842,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 3.75 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.66 * 1;
        iVol = 11977200 * 1;
        sVol = '11,977,200';
            
        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 = 3.65 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.61 * 1;
        iVol = 5328900 * 1;
        sVol = '5,328,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 3.50 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.33 * 1;
        iVol = 5480300 * 1;
        sVol = '5,480,300';
            
        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 = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.20 * 1;
        iVol = 3934300 * 1;
        sVol = '3,934,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.42 * 1;
        iVol = 7266700 * 1;
        sVol = '7,266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 3.70 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.54 * 1;
        iVol = 5205500 * 1;
        sVol = '5,205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 3.98 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.60 * 1;
        iVol = 11293700 * 1;
        sVol = '11,293,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 4.10 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.81 * 1;
        iVol = 11278300 * 1;
        sVol = '11,278,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 6.09 * 1;
        iOpen = 4.24 * 1;
        iHigh = 6.29 * 1;
        iLow = 4.07 * 1;
        iVol = 82187000 * 1;
        sVol = '82,187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 5.25 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.05 * 1;
        iVol = 48455900 * 1;
        sVol = '48,455,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 6.00 * 1;
        iOpen = 5.46 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.41 * 1;
        iVol = 22024600 * 1;
        sVol = '22,024,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 6.00 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.56 * 1;
        iLow = 5.83 * 1;
        iVol = 34199600 * 1;
        sVol = '34,199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 7.23 * 1;
        iOpen = 6.32 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.19 * 1;
        iVol = 39777800 * 1;
        sVol = '39,777,800';
            
        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 = 6.81 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.46 * 1;
        iVol = 28281000 * 1;
        sVol = '28,281,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 7.08 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.58 * 1;
        iLow = 6.84 * 1;
        iVol = 17377800 * 1;
        sVol = '17,377,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.02 * 1;
        iVol = 13230100 * 1;
        sVol = '13,230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 8.45 * 1;
        iOpen = 7.09 * 1;
        iHigh = 8.48 * 1;
        iLow = 6.90 * 1;
        iVol = 46491800 * 1;
        sVol = '46,491,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 8.81 * 1;
        iOpen = 8.17 * 1;
        iHigh = 9.09 * 1;
        iLow = 7.81 * 1;
        iVol = 28848700 * 1;
        sVol = '28,848,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 8.51 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.80 * 1;
        iVol = 14162400 * 1;
        sVol = '14,162,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 9.66 * 1;
        iOpen = 8.81 * 1;
        iHigh = 10.14 * 1;
        iLow = 8.50 * 1;
        iVol = 29297500 * 1;
        sVol = '29,297,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 10.00 * 1;
        iOpen = 9.40 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.11 * 1;
        iVol = 32322200 * 1;
        sVol = '32,322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 10.63 * 1;
        iOpen = 9.54 * 1;
        iHigh = 11.29 * 1;
        iLow = 9.50 * 1;
        iVol = 27428900 * 1;
        sVol = '27,428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 9.87 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.92 * 1;
        iLow = 9.38 * 1;
        iVol = 17488500 * 1;
        sVol = '17,488,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 8.85 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.09 * 1;
        iLow = 8.36 * 1;
        iVol = 16849800 * 1;
        sVol = '16,849,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 9.34 * 1;
        iOpen = 8.47 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.46 * 1;
        iVol = 12211500 * 1;
        sVol = '12,211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 8.66 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.44 * 1;
        iVol = 10823800 * 1;
        sVol = '10,823,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 9.14 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.89 * 1;
        iLow = 8.90 * 1;
        iVol = 17807800 * 1;
        sVol = '17,807,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 10.18 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.10 * 1;
        iVol = 24809400 * 1;
        sVol = '24,809,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 10.76 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.53 * 1;
        iVol = 51278700 * 1;
        sVol = '51,278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 10.40 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.28 * 1;
        iVol = 47489500 * 1;
        sVol = '47,489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 10.05 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.65 * 1;
        iVol = 27783400 * 1;
        sVol = '27,783,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 11.04 * 1;
        iOpen = 9.89 * 1;
        iHigh = 11.32 * 1;
        iLow = 9.75 * 1;
        iVol = 24335600 * 1;
        sVol = '24,335,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 14.65 * 1;
        iOpen = 11.92 * 1;
        iHigh = 15.70 * 1;
        iLow = 11.63 * 1;
        iVol = 70429700 * 1;
        sVol = '70,429,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 13.91 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.01 * 1;
        iLow = 13.31 * 1;
        iVol = 32496200 * 1;
        sVol = '32,496,200';
            
        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 = 13.12 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.96 * 1;
        iLow = 12.80 * 1;
        iVol = 15980000 * 1;
        sVol = '15,980,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 15.65 * 1;
        iOpen = 15.45 * 1;
        iHigh = 17.43 * 1;
        iLow = 14.71 * 1;
        iVol = 44305800 * 1;
        sVol = '44,305,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 15.79 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.45 * 1;
        iLow = 14.19 * 1;
        iVol = 23106600 * 1;
        sVol = '23,106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 17.26 * 1;
        iOpen = 16.99 * 1;
        iHigh = 18.16 * 1;
        iLow = 16.43 * 1;
        iVol = 42958100 * 1;
        sVol = '42,958,100';
            
        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 = 16.99 * 1;
        iOpen = 17.48 * 1;
        iHigh = 18.67 * 1;
        iLow = 16.42 * 1;
        iVol = 39818100 * 1;
        sVol = '39,818,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 16.48 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.23 * 1;
        iLow = 15.85 * 1;
        iVol = 32293600 * 1;
        sVol = '32,293,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 18.41 * 1;
        iOpen = 15.75 * 1;
        iHigh = 18.65 * 1;
        iLow = 15.35 * 1;
        iVol = 28099800 * 1;
        sVol = '28,099,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 19.28 * 1;
        iOpen = 18.89 * 1;
        iHigh = 20.68 * 1;
        iLow = 18.12 * 1;
        iVol = 40860400 * 1;
        sVol = '40,860,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 22.72 * 1;
        iOpen = 20.84 * 1;
        iHigh = 24.70 * 1;
        iLow = 19.87 * 1;
        iVol = 59358000 * 1;
        sVol = '59,358,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 26.59 * 1;
        iOpen = 24.77 * 1;
        iHigh = 27.39 * 1;
        iLow = 23.59 * 1;
        iVol = 57499700 * 1;
        sVol = '57,499,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 22.64 * 1;
        iOpen = 21.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.26 * 1;
        iVol = 55243800 * 1;
        sVol = '55,243,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 24.21 * 1;
        iOpen = 23.28 * 1;
        iHigh = 24.91 * 1;
        iLow = 22.08 * 1;
        iVol = 28710500 * 1;
        sVol = '28,710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 23.88 * 1;
        iOpen = 23.65 * 1;
        iHigh = 25.08 * 1;
        iLow = 22.52 * 1;
        iVol = 24905700 * 1;
        sVol = '24,905,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 28.90 * 1;
        iOpen = 25.90 * 1;
        iHigh = 29.28 * 1;
        iLow = 25.56 * 1;
        iVol = 37561000 * 1;
        sVol = '37,561,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 25.78 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.15 * 1;
        iLow = 24.51 * 1;
        iVol = 28732200 * 1;
        sVol = '28,732,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 25.20 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.20 * 1;
        iLow = 24.75 * 1;
        iVol = 20272300 * 1;
        sVol = '20,272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 22.28 * 1;
        iOpen = 24.28 * 1;
        iHigh = 24.28 * 1;
        iLow = 20.70 * 1;
        iVol = 26544500 * 1;
        sVol = '26,544,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 19.35 * 1;
        iOpen = 19.37 * 1;
        iHigh = 20.47 * 1;
        iLow = 17.90 * 1;
        iVol = 38293000 * 1;
        sVol = '38,293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 20.97 * 1;
        iOpen = 20.30 * 1;
        iHigh = 22.50 * 1;
        iLow = 20.28 * 1;
        iVol = 30545100 * 1;
        sVol = '30,545,100';
            
        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 = 19.67 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.25 * 1;
        iLow = 19.16 * 1;
        iVol = 19272000 * 1;
        sVol = '19,272,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 19.32 * 1;
        iOpen = 18.98 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.37 * 1;
        iVol = 14084400 * 1;
        sVol = '14,084,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 17.93 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.93 * 1;
        iLow = 16.75 * 1;
        iVol = 13308800 * 1;
        sVol = '13,308,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 19.93 * 1;
        iOpen = 18.39 * 1;
        iHigh = 22.41 * 1;
        iLow = 17.75 * 1;
        iVol = 26695000 * 1;
        sVol = '26,695,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 20.52 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.74 * 1;
        iLow = 19.66 * 1;
        iVol = 26696100 * 1;
        sVol = '26,696,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 19.98 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.48 * 1;
        iLow = 18.69 * 1;
        iVol = 13088900 * 1;
        sVol = '13,088,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 21.49 * 1;
        iOpen = 20.56 * 1;
        iHigh = 22.18 * 1;
        iLow = 19.62 * 1;
        iVol = 15361800 * 1;
        sVol = '15,361,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 22.85 * 1;
        iOpen = 22.14 * 1;
        iHigh = 23.64 * 1;
        iLow = 21.72 * 1;
        iVol = 18199900 * 1;
        sVol = '18,199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 23.08 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.50 * 1;
        iLow = 21.42 * 1;
        iVol = 12936700 * 1;
        sVol = '12,936,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 23.38 * 1;
        iOpen = 23.58 * 1;
        iHigh = 24.39 * 1;
        iLow = 22.93 * 1;
        iVol = 12295600 * 1;
        sVol = '12,295,600';
            
        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 = 32.79 * 1;
        iOpen = 27.30 * 1;
        iHigh = 32.90 * 1;
        iLow = 25.90 * 1;
        iVol = 50819500 * 1;
        sVol = '50,819,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 39.86 * 1;
        iOpen = 35.56 * 1;
        iHigh = 41.88 * 1;
        iLow = 33.23 * 1;
        iVol = 53085100 * 1;
        sVol = '53,085,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 36.56 * 1;
        iOpen = 37.04 * 1;
        iHigh = 39.74 * 1;
        iLow = 32.25 * 1;
        iVol = 27942700 * 1;
        sVol = '27,942,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 43.09 * 1;
        iOpen = 42.36 * 1;
        iHigh = 46.64 * 1;
        iLow = 40.83 * 1;
        iVol = 39870500 * 1;
        sVol = '39,870,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 49.28 * 1;
        iOpen = 46.14 * 1;
        iHigh = 52.73 * 1;
        iLow = 43.66 * 1;
        iVol = 48423900 * 1;
        sVol = '48,423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 59.50 * 1;
        iOpen = 55.04 * 1;
        iHigh = 61.27 * 1;
        iLow = 54.35 * 1;
        iVol = 43863900 * 1;
        sVol = '43,863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 77.90 * 1;
        iOpen = 67.84 * 1;
        iHigh = 79.50 * 1;
        iLow = 61.70 * 1;
        iVol = 72578500 * 1;
        sVol = '72,578,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 62.03 * 1;
        iOpen = 72.76 * 1;
        iHigh = 78.75 * 1;
        iLow = 58.77 * 1;
        iVol = 86796100 * 1;
        sVol = '86,796,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 71.33 * 1;
        iOpen = 68.80 * 1;
        iHigh = 77.82 * 1;
        iLow = 67.42 * 1;
        iVol = 75047100 * 1;
        sVol = '75,047,100';
            
        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 = 64.76 * 1;
        iOpen = 61.00 * 1;
        iHigh = 69.45 * 1;
        iLow = 59.70 * 1;
        iVol = 52489500 * 1;
        sVol = '52,489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 48.80 * 1;
        iOpen = 53.70 * 1;
        iHigh = 56.89 * 1;
        iLow = 45.02 * 1;
        iVol = 52317000 * 1;
        sVol = '52,317,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 52.27 * 1;
        iOpen = 53.41 * 1;
        iHigh = 56.46 * 1;
        iLow = 50.86 * 1;
        iVol = 33336900 * 1;
        sVol = '33,336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 45.67 * 1;
        iOpen = 54.33 * 1;
        iHigh = 55.89 * 1;
        iLow = 45.22 * 1;
        iVol = 23574600 * 1;
        sVol = '23,574,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 43.74 * 1;
        iOpen = 41.99 * 1;
        iHigh = 47.75 * 1;
        iLow = 40.55 * 1;
        iVol = 23843600 * 1;
        sVol = '23,843,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 53.60 * 1;
        iOpen = 49.04 * 1;
        iHigh = 53.81 * 1;
        iLow = 46.58 * 1;
        iVol = 26614500 * 1;
        sVol = '26,614,500';
            
        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 = 49.10 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.02 * 1;
        iLow = 48.50 * 1;
        iVol = 23546300 * 1;
        sVol = '23,546,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 49.57 * 1;
        iOpen = 55.14 * 1;
        iHigh = 55.28 * 1;
        iLow = 48.60 * 1;
        iVol = 21775400 * 1;
        sVol = '21,775,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 44.29 * 1;
        iOpen = 47.40 * 1;
        iHigh = 49.00 * 1;
        iLow = 41.33 * 1;
        iVol = 20168800 * 1;
        sVol = '20,168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 40.30 * 1;
        iOpen = 44.99 * 1;
        iHigh = 45.25 * 1;
        iLow = 34.25 * 1;
        iVol = 27668300 * 1;
        sVol = '27,668,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 38.98 * 1;
        iOpen = 42.20 * 1;
        iHigh = 43.65 * 1;
        iLow = 37.62 * 1;
        iVol = 17403000 * 1;
        sVol = '17,403,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 52.16 * 1;
        iOpen = 43.95 * 1;
        iHigh = 54.00 * 1;
        iLow = 43.72 * 1;
        iVol = 36308300 * 1;
        sVol = '36,308,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 56.50 * 1;
        iOpen = 57.50 * 1;
        iHigh = 59.33 * 1;
        iLow = 52.80 * 1;
        iVol = 35830600 * 1;
        sVol = '35,830,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 63.31 * 1;
        iOpen = 57.96 * 1;
        iHigh = 63.70 * 1;
        iLow = 56.72 * 1;
        iVol = 29031900 * 1;
        sVol = '29,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 62.81 * 1;
        iOpen = 58.10 * 1;
        iHigh = 65.75 * 1;
        iLow = 57.70 * 1;
        iVol = 26820500 * 1;
        sVol = '26,820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 63.43 * 1;
        iOpen = 62.78 * 1;
        iHigh = 67.66 * 1;
        iLow = 62.71 * 1;
        iVol = 22351400 * 1;
        sVol = '22,351,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 56.98 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.17 * 1;
        iLow = 55.70 * 1;
        iVol = 18223100 * 1;
        sVol = '18,223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 64.74 * 1;
        iOpen = 54.80 * 1;
        iHigh = 65.16 * 1;
        iLow = 53.40 * 1;
        iVol = 26146200 * 1;
        sVol = '26,146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 60.19 * 1;
        iOpen = 63.00 * 1;
        iHigh = 67.85 * 1;
        iLow = 59.15 * 1;
        iVol = 28736500 * 1;
        sVol = '28,736,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 60.65 * 1;
        iOpen = 61.03 * 1;
        iHigh = 63.70 * 1;
        iLow = 59.50 * 1;
        iVol = 18072800 * 1;
        sVol = '18,072,800';
            
        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 = 56.01 * 1;
        iOpen = 59.95 * 1;
        iHigh = 60.69 * 1;
        iLow = 55.17 * 1;
        iVol = 17993700 * 1;
        sVol = '17,993,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 50.12 * 1;
        iOpen = 54.91 * 1;
        iHigh = 57.44 * 1;
        iLow = 50.01 * 1;
        iVol = 18373700 * 1;
        sVol = '18,373,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 45.71 * 1;
        iOpen = 54.36 * 1;
        iHigh = 55.71 * 1;
        iLow = 45.00 * 1;
        iVol = 20265100 * 1;
        sVol = '20,265,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 48.17 * 1;
        iOpen = 39.38 * 1;
        iHigh = 49.29 * 1;
        iLow = 39.13 * 1;
        iVol = 26951400 * 1;
        sVol = '26,951,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 48.22 * 1;
        iOpen = 49.41 * 1;
        iHigh = 49.80 * 1;
        iLow = 45.85 * 1;
        iVol = 15141600 * 1;
        sVol = '15,141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 47.89 * 1;
        iOpen = 51.51 * 1;
        iHigh = 52.75 * 1;
        iLow = 47.30 * 1;
        iVol = 17849800 * 1;
        sVol = '17,849,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 51.51 * 1;
        iOpen = 48.83 * 1;
        iHigh = 52.19 * 1;
        iLow = 47.42 * 1;
        iVol = 18358700 * 1;
        sVol = '18,358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 53.27 * 1;
        iOpen = 50.73 * 1;
        iHigh = 54.58 * 1;
        iLow = 49.41 * 1;
        iVol = 21061700 * 1;
        sVol = '21,061,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 52.03 * 1;
        iOpen = 54.75 * 1;
        iHigh = 56.82 * 1;
        iLow = 51.12 * 1;
        iVol = 15058000 * 1;
        sVol = '15,058,000';
            
        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 = 56.90 * 1;
        iOpen = 52.11 * 1;
        iHigh = 57.85 * 1;
        iLow = 50.39 * 1;
        iVol = 18908700 * 1;
        sVol = '18,908,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 54.10 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.36 * 1;
        iLow = 52.31 * 1;
        iVol = 15194800 * 1;
        sVol = '15,194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 48.37 * 1;
        iOpen = 50.52 * 1;
        iHigh = 53.03 * 1;
        iLow = 47.70 * 1;
        iVol = 16833100 * 1;
        sVol = '16,833,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 49.55 * 1;
        iOpen = 50.52 * 1;
        iHigh = 51.89 * 1;
        iLow = 49.35 * 1;
        iVol = 13416200 * 1;
        sVol = '13,416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 49.63 * 1;
        iOpen = 50.48 * 1;
        iHigh = 51.60 * 1;
        iLow = 47.76 * 1;
        iVol = 13678600 * 1;
        sVol = '13,678,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 51.53 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.79 * 1;
        iLow = 50.62 * 1;
        iVol = 23779400 * 1;
        sVol = '23,779,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 59.26 * 1;
        iOpen = 56.44 * 1;
        iHigh = 59.96 * 1;
        iLow = 52.86 * 1;
        iVol = 42774300 * 1;
        sVol = '42,774,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 50.16 * 1;
        iOpen = 60.80 * 1;
        iHigh = 61.55 * 1;
        iLow = 49.30 * 1;
        iVol = 52949200 * 1;
        sVol = '52,949,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 48.11 * 1;
        iOpen = 50.87 * 1;
        iHigh = 52.42 * 1;
        iLow = 43.29 * 1;
        iVol = 39017100 * 1;
        sVol = '39,017,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 44.64 * 1;
        iOpen = 45.01 * 1;
        iHigh = 47.56 * 1;
        iLow = 42.80 * 1;
        iVol = 24637500 * 1;
        sVol = '24,637,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 40.90 * 1;
        iOpen = 40.35 * 1;
        iHigh = 43.31 * 1;
        iLow = 38.71 * 1;
        iVol = 28356400 * 1;
        sVol = '28,356,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 38.56 * 1;
        iOpen = 40.54 * 1;
        iHigh = 41.10 * 1;
        iLow = 35.71 * 1;
        iVol = 29240900 * 1;
        sVol = '29,240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 41.31 * 1;
        iOpen = 36.99 * 1;
        iHigh = 42.07 * 1;
        iLow = 36.06 * 1;
        iVol = 26801700 * 1;
        sVol = '26,801,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 36.49 * 1;
        iOpen = 40.58 * 1;
        iHigh = 42.21 * 1;
        iLow = 36.37 * 1;
        iVol = 27895100 * 1;
        sVol = '27,895,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 38.48 * 1;
        iOpen = 34.09 * 1;
        iHigh = 38.91 * 1;
        iLow = 33.37 * 1;
        iVol = 25722600 * 1;
        sVol = '25,722,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 40.89 * 1;
        iOpen = 41.27 * 1;
        iHigh = 42.16 * 1;
        iLow = 39.55 * 1;
        iVol = 19234300 * 1;
        sVol = '19,234,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 40.52 * 1;
        iOpen = 41.65 * 1;
        iHigh = 41.83 * 1;
        iLow = 39.82 * 1;
        iVol = 13779300 * 1;
        sVol = '13,779,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 43.93 * 1;
        iOpen = 40.18 * 1;
        iHigh = 44.15 * 1;
        iLow = 39.41 * 1;
        iVol = 15088700 * 1;
        sVol = '15,088,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 40.33 * 1;
        iOpen = 41.95 * 1;
        iHigh = 42.73 * 1;
        iLow = 39.42 * 1;
        iVol = 12765300 * 1;
        sVol = '12,765,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 41.83 * 1;
        iOpen = 40.81 * 1;
        iHigh = 43.38 * 1;
        iLow = 40.45 * 1;
        iVol = 15422800 * 1;
        sVol = '15,422,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 39.99 * 1;
        iOpen = 42.88 * 1;
        iHigh = 44.10 * 1;
        iLow = 39.32 * 1;
        iVol = 14120700 * 1;
        sVol = '14,120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 37.57 * 1;
        iOpen = 38.60 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.10 * 1;
        iVol = 15015600 * 1;
        sVol = '15,015,600';
            
        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 = 36.62 * 1;
        iOpen = 38.16 * 1;
        iHigh = 39.11 * 1;
        iLow = 36.00 * 1;
        iVol = 12083500 * 1;
        sVol = '12,083,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 33.45 * 1;
        iOpen = 36.39 * 1;
        iHigh = 36.65 * 1;
        iLow = 32.00 * 1;
        iVol = 14595100 * 1;
        sVol = '14,595,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 33.39 * 1;
        iOpen = 33.80 * 1;
        iHigh = 35.52 * 1;
        iLow = 32.62 * 1;
        iVol = 11020900 * 1;
        sVol = '11,020,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 29.95 * 1;
        iOpen = 33.33 * 1;
        iHigh = 33.40 * 1;
        iLow = 29.88 * 1;
        iVol = 15802800 * 1;
        sVol = '15,802,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 29.87 * 1;
        iOpen = 25.99 * 1;
        iHigh = 30.80 * 1;
        iLow = 25.65 * 1;
        iVol = 19802800 * 1;
        sVol = '19,802,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 26.52 * 1;
        iOpen = 28.25 * 1;
        iHigh = 29.60 * 1;
        iLow = 26.08 * 1;
        iVol = 15277500 * 1;
        sVol = '15,277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 22.23 * 1;
        iOpen = 24.91 * 1;
        iHigh = 26.95 * 1;
        iLow = 20.68 * 1;
        iVol = 36110500 * 1;
        sVol = '36,110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 26.02 * 1;
        iOpen = 24.05 * 1;
        iHigh = 26.80 * 1;
        iLow = 23.63 * 1;
        iVol = 22633700 * 1;
        sVol = '22,633,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 24.31 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.52 * 1;
        iLow = 22.52 * 1;
        iVol = 19807500 * 1;
        sVol = '19,807,500';
            
        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 = 25.56 * 1;
        iOpen = 23.20 * 1;
        iHigh = 26.80 * 1;
        iLow = 23.12 * 1;
        iVol = 24456900 * 1;
        sVol = '24,456,900';
            
        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 = 24.14 * 1;
        iOpen = 21.95 * 1;
        iHigh = 24.38 * 1;
        iLow = 21.61 * 1;
        iVol = 41600100 * 1;
        sVol = '41,600,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 24.18 * 1;
        iOpen = 26.07 * 1;
        iHigh = 26.58 * 1;
        iLow = 23.13 * 1;
        iVol = 24949500 * 1;
        sVol = '24,949,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 22.84 * 1;
        iOpen = 24.45 * 1;
        iHigh = 25.46 * 1;
        iLow = 22.46 * 1;
        iVol = 24553800 * 1;
        sVol = '24,553,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 25.95 * 1;
        iOpen = 23.45 * 1;
        iHigh = 26.30 * 1;
        iLow = 22.77 * 1;
        iVol = 22951100 * 1;
        sVol = '22,951,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 25.14 * 1;
        iOpen = 24.98 * 1;
        iHigh = 25.86 * 1;
        iLow = 24.35 * 1;
        iVol = 16489500 * 1;
        sVol = '16,489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 27.64 * 1;
        iOpen = 26.68 * 1;
        iHigh = 28.63 * 1;
        iLow = 26.03 * 1;
        iVol = 28262400 * 1;
        sVol = '28,262,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 28.50 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.60 * 1;
        iLow = 27.28 * 1;
        iVol = 23524200 * 1;
        sVol = '23,524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 27.13 * 1;
        iOpen = 27.40 * 1;
        iHigh = 28.72 * 1;
        iLow = 26.73 * 1;
        iVol = 13679800 * 1;
        sVol = '13,679,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 29.23 * 1;
        iOpen = 27.10 * 1;
        iHigh = 29.87 * 1;
        iLow = 27.06 * 1;
        iVol = 14647700 * 1;
        sVol = '14,647,700';
            
        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 = 30.03 * 1;
        iOpen = 30.28 * 1;
        iHigh = 31.06 * 1;
        iLow = 29.10 * 1;
        iVol = 14458600 * 1;
        sVol = '14,458,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 28.28 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.52 * 1;
        iLow = 28.01 * 1;
        iVol = 11061800 * 1;
        sVol = '11,061,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 29.15 * 1;
        iOpen = 27.96 * 1;
        iHigh = 29.18 * 1;
        iLow = 27.60 * 1;
        iVol = 9402500 * 1;
        sVol = '9,402,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 28.82 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.49 * 1;
        iLow = 27.90 * 1;
        iVol = 8729900 * 1;
        sVol = '8,729,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 28.06 * 1;
        iOpen = 27.38 * 1;
        iHigh = 28.43 * 1;
        iLow = 25.29 * 1;
        iVol = 13799500 * 1;
        sVol = '13,799,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 31.41 * 1;
        iOpen = 28.63 * 1;
        iHigh = 33.09 * 1;
        iLow = 28.35 * 1;
        iVol = 21515700 * 1;
        sVol = '21,515,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 31.64 * 1;
        iOpen = 31.77 * 1;
        iHigh = 32.69 * 1;
        iLow = 30.41 * 1;
        iVol = 14163500 * 1;
        sVol = '14,163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 31.03 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.14 * 1;
        iVol = 8444000 * 1;
        sVol = '8,444,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 35.40 * 1;
        iOpen = 34.01 * 1;
        iHigh = 38.08 * 1;
        iLow = 33.38 * 1;
        iVol = 25489000 * 1;
        sVol = '25,489,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 35.06 * 1;
        iOpen = 36.06 * 1;
        iHigh = 36.67 * 1;
        iLow = 33.81 * 1;
        iVol = 12984900 * 1;
        sVol = '12,984,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 34.20 * 1;
        iOpen = 33.92 * 1;
        iHigh = 35.12 * 1;
        iLow = 33.21 * 1;
        iVol = 10166400 * 1;
        sVol = '10,166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 34.30 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.92 * 1;
        iLow = 33.75 * 1;
        iVol = 10132200 * 1;
        sVol = '10,132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 32.18 * 1;
        iOpen = 33.66 * 1;
        iHigh = 34.28 * 1;
        iLow = 31.68 * 1;
        iVol = 10785800 * 1;
        sVol = '10,785,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 31.57 * 1;
        iOpen = 30.38 * 1;
        iHigh = 32.05 * 1;
        iLow = 30.00 * 1;
        iVol = 11017900 * 1;
        sVol = '11,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 32.23 * 1;
        iOpen = 29.38 * 1;
        iHigh = 32.50 * 1;
        iLow = 28.40 * 1;
        iVol = 17705200 * 1;
        sVol = '17,705,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 32.48 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.62 * 1;
        iLow = 32.32 * 1;
        iVol = 10016800 * 1;
        sVol = '10,016,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 34.02 * 1;
        iOpen = 33.11 * 1;
        iHigh = 34.15 * 1;
        iLow = 32.85 * 1;
        iVol = 9375400 * 1;
        sVol = '9,375,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 32.97 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.61 * 1;
        iLow = 32.38 * 1;
        iVol = 18800900 * 1;
        sVol = '18,800,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 36.18 * 1;
        iOpen = 34.11 * 1;
        iHigh = 36.58 * 1;
        iLow = 33.41 * 1;
        iVol = 11326700 * 1;
        sVol = '11,326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 37.81 * 1;
        iOpen = 38.00 * 1;
        iHigh = 40.34 * 1;
        iLow = 37.13 * 1;
        iVol = 14903700 * 1;
        sVol = '14,903,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 37.67 * 1;
        iOpen = 36.63 * 1;
        iHigh = 38.22 * 1;
        iLow = 35.76 * 1;
        iVol = 8321200 * 1;
        sVol = '8,321,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 36.21 * 1;
        iOpen = 37.23 * 1;
        iHigh = 37.65 * 1;
        iLow = 35.80 * 1;
        iVol = 6548200 * 1;
        sVol = '6,548,200';
            
        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 = 36.23 * 1;
        iOpen = 36.50 * 1;
        iHigh = 37.08 * 1;
        iLow = 35.91 * 1;
        iVol = 4630200 * 1;
        sVol = '4,630,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 35.43 * 1;
        iOpen = 36.98 * 1;
        iHigh = 37.28 * 1;
        iLow = 34.53 * 1;
        iVol = 6065900 * 1;
        sVol = '6,065,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 35.44 * 1;
        iOpen = 35.76 * 1;
        iHigh = 36.95 * 1;
        iLow = 34.96 * 1;
        iVol = 5920300 * 1;
        sVol = '5,920,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 33.72 * 1;
        iOpen = 33.54 * 1;
        iHigh = 34.24 * 1;
        iLow = 32.38 * 1;
        iVol = 5669600 * 1;
        sVol = '5,669,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 32.83 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.49 * 1;
        iLow = 32.65 * 1;
        iVol = 5794600 * 1;
        sVol = '5,794,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 31.40 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.11 * 1;
        iLow = 30.84 * 1;
        iVol = 5351100 * 1;
        sVol = '5,351,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 30.06 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.02 * 1;
        iVol = 4132900 * 1;
        sVol = '4,132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 28.59 * 1;
        iOpen = 30.63 * 1;
        iHigh = 30.73 * 1;
        iLow = 28.51 * 1;
        iVol = 5016900 * 1;
        sVol = '5,016,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 28.22 * 1;
        iOpen = 27.85 * 1;
        iHigh = 29.36 * 1;
        iLow = 27.36 * 1;
        iVol = 4710500 * 1;
        sVol = '4,710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 27.28 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.75 * 1;
        iLow = 27.16 * 1;
        iVol = 4685500 * 1;
        sVol = '4,685,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 25.96 * 1;
        iOpen = 25.99 * 1;
        iHigh = 26.87 * 1;
        iLow = 25.57 * 1;
        iVol = 6156000 * 1;
        sVol = '6,156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 25.85 * 1;
        iOpen = 25.37 * 1;
        iHigh = 26.32 * 1;
        iLow = 23.93 * 1;
        iVol = 6995500 * 1;
        sVol = '6,995,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 29.16 * 1;
        iOpen = 27.80 * 1;
        iHigh = 29.91 * 1;
        iLow = 27.61 * 1;
        iVol = 11923100 * 1;
        sVol = '11,923,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 28.87 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.44 * 1;
        iLow = 27.72 * 1;
        iVol = 7155500 * 1;
        sVol = '7,155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 28.10 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.75 * 1;
        iLow = 27.05 * 1;
        iVol = 7639700 * 1;
        sVol = '7,639,700';
            
        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 = 34.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 34.72 * 1;
        iLow = 31.70 * 1;
        iVol = 23666900 * 1;
        sVol = '23,666,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 31.64 * 1;
        iOpen = 32.64 * 1;
        iHigh = 33.65 * 1;
        iLow = 30.47 * 1;
        iVol = 8746200 * 1;
        sVol = '8,746,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 32.96 * 1;
        iOpen = 33.10 * 1;
        iHigh = 33.89 * 1;
        iLow = 32.02 * 1;
        iVol = 8729100 * 1;
        sVol = '8,729,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 31.90 * 1;
        iOpen = 32.94 * 1;
        iHigh = 34.02 * 1;
        iLow = 31.88 * 1;
        iVol = 7116200 * 1;
        sVol = '7,116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 32.95 * 1;
        iOpen = 31.66 * 1;
        iHigh = 33.10 * 1;
        iLow = 31.35 * 1;
        iVol = 5497300 * 1;
        sVol = '5,497,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 33.45 * 1;
        iOpen = 32.92 * 1;
        iHigh = 35.39 * 1;
        iLow = 32.43 * 1;
        iVol = 11575900 * 1;
        sVol = '11,575,900';
            
        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 = 31.48 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.10 * 1;
        iLow = 30.79 * 1;
        iVol = 8041900 * 1;
        sVol = '8,041,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 32.71 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.75 * 1;
        iVol = 9251100 * 1;
        sVol = '9,251,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 33.59 * 1;
        iOpen = 31.80 * 1;
        iHigh = 34.28 * 1;
        iLow = 30.85 * 1;
        iVol = 10273800 * 1;
        sVol = '10,273,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 34.97 * 1;
        iOpen = 33.62 * 1;
        iHigh = 35.76 * 1;
        iLow = 32.81 * 1;
        iVol = 11749500 * 1;
        sVol = '11,749,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 37.83 * 1;
        iOpen = 37.08 * 1;
        iHigh = 39.95 * 1;
        iLow = 36.52 * 1;
        iVol = 24700600 * 1;
        sVol = '24,700,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 38.49 * 1;
        iOpen = 38.17 * 1;
        iHigh = 39.04 * 1;
        iLow = 36.59 * 1;
        iVol = 12301900 * 1;
        sVol = '12,301,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 37.76 * 1;
        iOpen = 39.43 * 1;
        iHigh = 40.80 * 1;
        iLow = 37.20 * 1;
        iVol = 14019100 * 1;
        sVol = '14,019,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 36.83 * 1;
        iOpen = 35.89 * 1;
        iHigh = 37.67 * 1;
        iLow = 34.70 * 1;
        iVol = 7247000 * 1;
        sVol = '7,247,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 35.81 * 1;
        iOpen = 38.09 * 1;
        iHigh = 38.82 * 1;
        iLow = 35.65 * 1;
        iVol = 9797000 * 1;
        sVol = '9,797,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 35.83 * 1;
        iOpen = 36.17 * 1;
        iHigh = 36.97 * 1;
        iLow = 34.61 * 1;
        iVol = 7496200 * 1;
        sVol = '7,496,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 32.76 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.80 * 1;
        iLow = 32.41 * 1;
        iVol = 7874600 * 1;
        sVol = '7,874,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 31.89 * 1;
        iOpen = 32.48 * 1;
        iHigh = 33.84 * 1;
        iLow = 31.79 * 1;
        iVol = 7315800 * 1;
        sVol = '7,315,800';
            
        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 = 32.08 * 1;
        iOpen = 31.26 * 1;
        iHigh = 32.73 * 1;
        iLow = 30.86 * 1;
        iVol = 9289800 * 1;
        sVol = '9,289,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 34.33 * 1;
        iOpen = 32.71 * 1;
        iHigh = 35.28 * 1;
        iLow = 32.63 * 1;
        iVol = 11635900 * 1;
        sVol = '11,635,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 35.73 * 1;
        iOpen = 36.68 * 1;
        iHigh = 37.30 * 1;
        iLow = 35.04 * 1;
        iVol = 11981400 * 1;
        sVol = '11,981,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 37.63 * 1;
        iOpen = 36.07 * 1;
        iHigh = 37.63 * 1;
        iLow = 34.85 * 1;
        iVol = 11224100 * 1;
        sVol = '11,224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 37.72 * 1;
        iOpen = 36.85 * 1;
        iHigh = 38.74 * 1;
        iLow = 36.65 * 1;
        iVol = 12404600 * 1;
        sVol = '12,404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 36.28 * 1;
        iOpen = 37.20 * 1;
        iHigh = 38.06 * 1;
        iLow = 35.82 * 1;
        iVol = 6640400 * 1;
        sVol = '6,640,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 38.57 * 1;
        iOpen = 36.54 * 1;
        iHigh = 39.35 * 1;
        iLow = 36.35 * 1;
        iVol = 12115300 * 1;
        sVol = '12,115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 37.70 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.45 * 1;
        iLow = 36.70 * 1;
        iVol = 7975600 * 1;
        sVol = '7,975,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 37.32 * 1;
        iOpen = 37.49 * 1;
        iHigh = 37.99 * 1;
        iLow = 36.54 * 1;
        iVol = 7035300 * 1;
        sVol = '7,035,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 36.50 * 1;
        iOpen = 37.44 * 1;
        iHigh = 38.71 * 1;
        iLow = 36.28 * 1;
        iVol = 15357400 * 1;
        sVol = '15,357,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 35.96 * 1;
        iOpen = 37.82 * 1;
        iHigh = 38.29 * 1;
        iLow = 35.91 * 1;
        iVol = 16653700 * 1;
        sVol = '16,653,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 34.43 * 1;
        iOpen = 36.52 * 1;
        iHigh = 37.32 * 1;
        iLow = 34.19 * 1;
        iVol = 16981200 * 1;
        sVol = '16,981,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 32.11 * 1;
        iOpen = 34.17 * 1;
        iHigh = 34.70 * 1;
        iLow = 30.91 * 1;
        iVol = 17896400 * 1;
        sVol = '17,896,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 30.39 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.32 * 1;
        iLow = 30.26 * 1;
        iVol = 8526800 * 1;
        sVol = '8,526,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 31.35 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.97 * 1;
        iLow = 30.80 * 1;
        iVol = 8909300 * 1;
        sVol = '8,909,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 29.62 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.72 * 1;
        iLow = 29.46 * 1;
        iVol = 9130000 * 1;
        sVol = '9,130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 29.30 * 1;
        iOpen = 29.30 * 1;
        iHigh = 30.52 * 1;
        iLow = 28.88 * 1;
        iVol = 10625200 * 1;
        sVol = '10,625,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 28.84 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.33 * 1;
        iLow = 28.69 * 1;
        iVol = 7461800 * 1;
        sVol = '7,461,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 30.33 * 1;
        iOpen = 29.72 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.04 * 1;
        iVol = 9600100 * 1;
        sVol = '9,600,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 29.37 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.08 * 1;
        iVol = 7185700 * 1;
        sVol = '7,185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 29.30 * 1;
        iOpen = 29.29 * 1;
        iHigh = 29.74 * 1;
        iLow = 28.80 * 1;
        iVol = 6795600 * 1;
        sVol = '6,795,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 27.53 * 1;
        iOpen = 27.25 * 1;
        iHigh = 28.39 * 1;
        iLow = 26.87 * 1;
        iVol = 10260900 * 1;
        sVol = '10,260,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 27.36 * 1;
        iOpen = 27.80 * 1;
        iHigh = 27.87 * 1;
        iLow = 26.94 * 1;
        iVol = 6340400 * 1;
        sVol = '6,340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 28.73 * 1;
        iOpen = 27.48 * 1;
        iHigh = 29.07 * 1;
        iLow = 27.11 * 1;
        iVol = 6237000 * 1;
        sVol = '6,237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 29.39 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.44 * 1;
        iVol = 6239100 * 1;
        sVol = '6,239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 27.93 * 1;
        iOpen = 27.66 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.17 * 1;
        iVol = 7881500 * 1;
        sVol = '7,881,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 27.77 * 1;
        iOpen = 27.84 * 1;
        iHigh = 28.45 * 1;
        iLow = 27.18 * 1;
        iVol = 6440900 * 1;
        sVol = '6,440,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 25.78 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.78 * 1;
        iLow = 25.68 * 1;
        iVol = 6685000 * 1;
        sVol = '6,685,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 24.87 * 1;
        iOpen = 26.06 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.82 * 1;
        iVol = 5357900 * 1;
        sVol = '5,357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 25.70 * 1;
        iOpen = 25.46 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.30 * 1;
        iVol = 6539400 * 1;
        sVol = '6,539,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 26.10 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.31 * 1;
        iLow = 25.74 * 1;
        iVol = 9501500 * 1;
        sVol = '9,501,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 25.25 * 1;
        iOpen = 25.94 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.35 * 1;
        iVol = 8385400 * 1;
        sVol = '8,385,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 26.34 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.56 * 1;
        iLow = 25.17 * 1;
        iVol = 10643900 * 1;
        sVol = '10,643,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 26.61 * 1;
        iOpen = 27.33 * 1;
        iHigh = 28.09 * 1;
        iLow = 26.34 * 1;
        iVol = 16411900 * 1;
        sVol = '16,411,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 26.12 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.58 * 1;
        iVol = 9209300 * 1;
        sVol = '9,209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 25.83 * 1;
        iOpen = 26.48 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.68 * 1;
        iVol = 8259200 * 1;
        sVol = '8,259,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 27.63 * 1;
        iOpen = 26.21 * 1;
        iHigh = 28.90 * 1;
        iLow = 26.06 * 1;
        iVol = 16105900 * 1;
        sVol = '16,105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 25.51 * 1;
        iOpen = 27.43 * 1;
        iHigh = 27.55 * 1;
        iLow = 25.15 * 1;
        iVol = 12790200 * 1;
        sVol = '12,790,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 25.64 * 1;
        iOpen = 25.45 * 1;
        iHigh = 26.30 * 1;
        iLow = 24.63 * 1;
        iVol = 10188000 * 1;
        sVol = '10,188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 26.12 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.39 * 1;
        iLow = 25.42 * 1;
        iVol = 9822100 * 1;
        sVol = '9,822,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 27.85 * 1;
        iOpen = 27.48 * 1;
        iHigh = 28.58 * 1;
        iLow = 26.68 * 1;
        iVol = 28983600 * 1;
        sVol = '28,983,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 29.80 * 1;
        iOpen = 27.82 * 1;
        iHigh = 30.98 * 1;
        iLow = 27.72 * 1;
        iVol = 22704100 * 1;
        sVol = '22,704,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 30.83 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.80 * 1;
        iLow = 29.06 * 1;
        iVol = 26639500 * 1;
        sVol = '26,639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 31.44 * 1;
        iOpen = 30.95 * 1;
        iHigh = 32.83 * 1;
        iLow = 30.40 * 1;
        iVol = 21216200 * 1;
        sVol = '21,216,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 29.44 * 1;
        iOpen = 31.29 * 1;
        iHigh = 32.05 * 1;
        iLow = 29.10 * 1;
        iVol = 15225600 * 1;
        sVol = '15,225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 28.28 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.43 * 1;
        iLow = 27.57 * 1;
        iVol = 10903400 * 1;
        sVol = '10,903,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 29.59 * 1;
        iOpen = 29.12 * 1;
        iHigh = 30.42 * 1;
        iLow = 28.86 * 1;
        iVol = 11337100 * 1;
        sVol = '11,337,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 28.44 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.18 * 1;
        iVol = 8672600 * 1;
        sVol = '8,672,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 26.59 * 1;
        iOpen = 27.46 * 1;
        iHigh = 27.79 * 1;
        iLow = 26.45 * 1;
        iVol = 9726400 * 1;
        sVol = '9,726,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 27.54 * 1;
        iOpen = 27.52 * 1;
        iHigh = 28.01 * 1;
        iLow = 26.32 * 1;
        iVol = 8482600 * 1;
        sVol = '8,482,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 27.22 * 1;
        iOpen = 27.42 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.81 * 1;
        iVol = 9420700 * 1;
        sVol = '9,420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 28.09 * 1;
        iOpen = 27.32 * 1;
        iHigh = 28.76 * 1;
        iLow = 27.01 * 1;
        iVol = 10537300 * 1;
        sVol = '10,537,300';
            
        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 = 31.90 * 1;
        iOpen = 28.91 * 1;
        iHigh = 31.98 * 1;
        iLow = 28.67 * 1;
        iVol = 22518600 * 1;
        sVol = '22,518,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 32.76 * 1;
        iOpen = 31.07 * 1;
        iHigh = 32.98 * 1;
        iLow = 29.79 * 1;
        iVol = 16720200 * 1;
        sVol = '16,720,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 32.72 * 1;
        iOpen = 32.70 * 1;
        iHigh = 34.20 * 1;
        iLow = 31.95 * 1;
        iVol = 15392400 * 1;
        sVol = '15,392,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 31.49 * 1;
        iOpen = 33.05 * 1;
        iHigh = 33.30 * 1;
        iLow = 31.21 * 1;
        iVol = 8936300 * 1;
        sVol = '8,936,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 36.69 * 1;
        iOpen = 33.96 * 1;
        iHigh = 37.75 * 1;
        iLow = 33.77 * 1;
        iVol = 27320300 * 1;
        sVol = '27,320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 39.86 * 1;
        iOpen = 41.10 * 1;
        iHigh = 42.84 * 1;
        iLow = 37.08 * 1;
        iVol = 29118900 * 1;
        sVol = '29,118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 36.49 * 1;
        iOpen = 41.13 * 1;
        iHigh = 41.76 * 1;
        iLow = 35.80 * 1;
        iVol = 28296300 * 1;
        sVol = '28,296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 39.53 * 1;
        iOpen = 37.49 * 1;
        iHigh = 39.80 * 1;
        iLow = 37.16 * 1;
        iVol = 13000400 * 1;
        sVol = '13,000,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 44.19 * 1;
        iOpen = 39.69 * 1;
        iHigh = 44.29 * 1;
        iLow = 37.78 * 1;
        iVol = 23594800 * 1;
        sVol = '23,594,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 42.09 * 1;
        iOpen = 45.94 * 1;
        iHigh = 46.28 * 1;
        iLow = 41.08 * 1;
        iVol = 28541600 * 1;
        sVol = '28,541,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 36.90 * 1;
        iOpen = 36.40 * 1;
        iHigh = 39.33 * 1;
        iLow = 35.15 * 1;
        iVol = 27773800 * 1;
        sVol = '27,773,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 35.28 * 1;
        iOpen = 37.60 * 1;
        iHigh = 38.33 * 1;
        iLow = 34.87 * 1;
        iVol = 15912600 * 1;
        sVol = '15,912,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 33.63 * 1;
        iOpen = 34.45 * 1;
        iHigh = 35.17 * 1;
        iLow = 31.42 * 1;
        iVol = 18520100 * 1;
        sVol = '18,520,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 36.18 * 1;
        iOpen = 34.04 * 1;
        iHigh = 36.80 * 1;
        iLow = 33.86 * 1;
        iVol = 14420700 * 1;
        sVol = '14,420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 33.45 * 1;
        iOpen = 36.54 * 1;
        iHigh = 37.02 * 1;
        iLow = 32.55 * 1;
        iVol = 16233200 * 1;
        sVol = '16,233,200';
            
        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 = 36.13 * 1;
        iOpen = 33.81 * 1;
        iHigh = 36.17 * 1;
        iLow = 33.36 * 1;
        iVol = 13270000 * 1;
        sVol = '13,270,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 37.00 * 1;
        iOpen = 34.41 * 1;
        iHigh = 37.14 * 1;
        iLow = 33.62 * 1;
        iVol = 11818400 * 1;
        sVol = '11,818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 34.92 * 1;
        iOpen = 34.80 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.35 * 1;
        iVol = 8234600 * 1;
        sVol = '8,234,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 37.37 * 1;
        iOpen = 36.33 * 1;
        iHigh = 38.06 * 1;
        iLow = 33.67 * 1;
        iVol = 16308300 * 1;
        sVol = '16,308,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 37.37 * 1;
        iOpen = 37.86 * 1;
        iHigh = 40.08 * 1;
        iLow = 35.51 * 1;
        iVol = 22146600 * 1;
        sVol = '22,146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 35.60 * 1;
        iOpen = 38.61 * 1;
        iHigh = 40.95 * 1;
        iLow = 35.18 * 1;
        iVol = 22530900 * 1;
        sVol = '22,530,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 32.97 * 1;
        iOpen = 34.98 * 1;
        iHigh = 36.57 * 1;
        iLow = 31.61 * 1;
        iVol = 19444900 * 1;
        sVol = '19,444,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 28.64 * 1;
        iOpen = 33.55 * 1;
        iHigh = 34.10 * 1;
        iLow = 27.80 * 1;
        iVol = 24201300 * 1;
        sVol = '24,201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 28.14 * 1;
        iOpen = 26.47 * 1;
        iHigh = 29.37 * 1;
        iLow = 25.00 * 1;
        iVol = 20225300 * 1;
        sVol = '20,225,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 29.68 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.67 * 1;
        iLow = 29.02 * 1;
        iVol = 13153600 * 1;
        sVol = '13,153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 29.34 * 1;
        iOpen = 29.59 * 1;
        iHigh = 30.25 * 1;
        iLow = 28.72 * 1;
        iVol = 10704200 * 1;
        sVol = '10,704,200';
            
        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 = 26.50 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.80 * 1;
        iLow = 26.40 * 1;
        iVol = 13750900 * 1;
        sVol = '13,750,900';
            
        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 = 26.00 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.53 * 1;
        iLow = 25.35 * 1;
        iVol = 10045600 * 1;
        sVol = '10,045,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 24.37 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.59 * 1;
        iLow = 23.95 * 1;
        iVol = 11565900 * 1;
        sVol = '11,565,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 24.93 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.48 * 1;
        iLow = 23.60 * 1;
        iVol = 9702200 * 1;
        sVol = '9,702,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 25.87 * 1;
        iOpen = 24.68 * 1;
        iHigh = 26.51 * 1;
        iLow = 23.04 * 1;
        iVol = 14907600 * 1;
        sVol = '14,907,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 23.88 * 1;
        iOpen = 25.82 * 1;
        iHigh = 26.28 * 1;
        iLow = 23.31 * 1;
        iVol = 11068200 * 1;
        sVol = '11,068,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 23.24 * 1;
        iOpen = 23.36 * 1;
        iHigh = 24.05 * 1;
        iLow = 21.82 * 1;
        iVol = 13789400 * 1;
        sVol = '13,789,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 22.52 * 1;
        iOpen = 22.36 * 1;
        iHigh = 23.06 * 1;
        iLow = 21.71 * 1;
        iVol = 10172300 * 1;
        sVol = '10,172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 24.05 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.02 * 1;
        iVol = 8805400 * 1;
        sVol = '8,805,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 23.62 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.85 * 1;
        iLow = 23.32 * 1;
        iVol = 7726200 * 1;
        sVol = '7,726,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 25.67 * 1;
        iOpen = 23.58 * 1;
        iHigh = 26.18 * 1;
        iLow = 22.96 * 1;
        iVol = 13639500 * 1;
        sVol = '13,639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 25.85 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.79 * 1;
        iLow = 25.42 * 1;
        iVol = 9713700 * 1;
        sVol = '9,713,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 23.65 * 1;
        iOpen = 24.76 * 1;
        iHigh = 24.94 * 1;
        iLow = 23.26 * 1;
        iVol = 9570900 * 1;
        sVol = '9,570,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 23.00 * 1;
        iOpen = 23.13 * 1;
        iHigh = 23.89 * 1;
        iLow = 22.55 * 1;
        iVol = 7342300 * 1;
        sVol = '7,342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 23.50 * 1;
        iOpen = 22.82 * 1;
        iHigh = 24.38 * 1;
        iLow = 22.62 * 1;
        iVol = 8721600 * 1;
        sVol = '8,721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 22.33 * 1;
        iOpen = 23.53 * 1;
        iHigh = 23.95 * 1;
        iLow = 22.31 * 1;
        iVol = 8680600 * 1;
        sVol = '8,680,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 22.74 * 1;
        iOpen = 22.45 * 1;
        iHigh = 23.14 * 1;
        iLow = 21.90 * 1;
        iVol = 7226500 * 1;
        sVol = '7,226,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 24.38 * 1;
        iOpen = 23.30 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.02 * 1;
        iVol = 11870000 * 1;
        sVol = '11,870,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 21.44 * 1;
        iOpen = 23.77 * 1;
        iHigh = 24.20 * 1;
        iLow = 21.19 * 1;
        iVol = 13214500 * 1;
        sVol = '13,214,500';
            
        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 = 20.48 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.61 * 1;
        iLow = 19.59 * 1;
        iVol = 11418300 * 1;
        sVol = '11,418,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 20.36 * 1;
        iOpen = 19.99 * 1;
        iHigh = 21.06 * 1;
        iLow = 19.45 * 1;
        iVol = 11922000 * 1;
        sVol = '11,922,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 20.09 * 1;
        iOpen = 19.31 * 1;
        iHigh = 20.47 * 1;
        iLow = 18.75 * 1;
        iVol = 9888300 * 1;
        sVol = '9,888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 20.86 * 1;
        iOpen = 19.91 * 1;
        iHigh = 21.35 * 1;
        iLow = 19.59 * 1;
        iVol = 9509900 * 1;
        sVol = '9,509,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 21.13 * 1;
        iOpen = 21.72 * 1;
        iHigh = 22.10 * 1;
        iLow = 20.70 * 1;
        iVol = 9561000 * 1;
        sVol = '9,561,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 20.15 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.03 * 1;
        iVol = 8280900 * 1;
        sVol = '8,280,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 20.68 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.84 * 1;
        iLow = 19.72 * 1;
        iVol = 6676400 * 1;
        sVol = '6,676,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 18.70 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.19 * 1;
        iLow = 18.61 * 1;
        iVol = 8587500 * 1;
        sVol = '8,587,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 17.49 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.30 * 1;
        iLow = 17.40 * 1;
        iVol = 8712000 * 1;
        sVol = '8,712,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 17.47 * 1;
        iOpen = 18.01 * 1;
        iHigh = 19.14 * 1;
        iLow = 17.43 * 1;
        iVol = 8606300 * 1;
        sVol = '8,606,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 15.00 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.96 * 1;
        iLow = 14.90 * 1;
        iVol = 17283700 * 1;
        sVol = '17,283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 15.13 * 1;
        iOpen = 13.48 * 1;
        iHigh = 15.17 * 1;
        iLow = 12.90 * 1;
        iVol = 23197200 * 1;
        sVol = '23,197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 14.64 * 1;
        iOpen = 14.48 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.04 * 1;
        iVol = 10972500 * 1;
        sVol = '10,972,500';
            
        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 = 14.33 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.07 * 1;
        iVol = 15108600 * 1;
        sVol = '15,108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 13.45 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.57 * 1;
        iLow = 13.21 * 1;
        iVol = 11443800 * 1;
        sVol = '11,443,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 14.70 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.79 * 1;
        iLow = 13.12 * 1;
        iVol = 11342300 * 1;
        sVol = '11,342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 15.94 * 1;
        iOpen = 14.91 * 1;
        iHigh = 16.17 * 1;
        iLow = 14.65 * 1;
        iVol = 10073400 * 1;
        sVol = '10,073,400';
            
        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 = 16.69 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.99 * 1;
        iLow = 15.67 * 1;
        iVol = 9900000 * 1;
        sVol = '9,900,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 15.57 * 1;
        iOpen = 16.44 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.07 * 1;
        iVol = 8767200 * 1;
        sVol = '8,767,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 14.79 * 1;
        iOpen = 14.84 * 1;
        iHigh = 15.66 * 1;
        iLow = 14.64 * 1;
        iVol = 8051600 * 1;
        sVol = '8,051,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 16.57 * 1;
        iOpen = 15.11 * 1;
        iHigh = 16.89 * 1;
        iLow = 14.71 * 1;
        iVol = 15549200 * 1;
        sVol = '15,549,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 17.70 * 1;
        iOpen = 17.71 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.31 * 1;
        iVol = 17911400 * 1;
        sVol = '17,911,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 18.29 * 1;
        iOpen = 17.52 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.20 * 1;
        iVol = 10474500 * 1;
        sVol = '10,474,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 19.65 * 1;
        iOpen = 18.63 * 1;
        iHigh = 19.67 * 1;
        iLow = 18.19 * 1;
        iVol = 10223500 * 1;
        sVol = '10,223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 19.27 * 1;
        iOpen = 18.93 * 1;
        iHigh = 20.83 * 1;
        iLow = 18.89 * 1;
        iVol = 14023000 * 1;
        sVol = '14,023,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 18.37 * 1;
        iOpen = 19.30 * 1;
        iHigh = 20.08 * 1;
        iLow = 18.09 * 1;
        iVol = 10814800 * 1;
        sVol = '10,814,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 17.92 * 1;
        iOpen = 18.36 * 1;
        iHigh = 19.09 * 1;
        iLow = 17.67 * 1;
        iVol = 7381600 * 1;
        sVol = '7,381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 19.73 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.85 * 1;
        iLow = 18.85 * 1;
        iVol = 10252300 * 1;
        sVol = '10,252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 19.59 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.86 * 1;
        iLow = 18.96 * 1;
        iVol = 6371100 * 1;
        sVol = '6,371,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 17.76 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.34 * 1;
        iLow = 17.60 * 1;
        iVol = 7025300 * 1;
        sVol = '7,025,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 16.97 * 1;
        iOpen = 17.68 * 1;
        iHigh = 17.84 * 1;
        iLow = 16.73 * 1;
        iVol = 6579100 * 1;
        sVol = '6,579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 15.95 * 1;
        iOpen = 16.11 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.71 * 1;
        iVol = 7301500 * 1;
        sVol = '7,301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 15.07 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.79 * 1;
        iLow = 15.02 * 1;
        iVol = 7533100 * 1;
        sVol = '7,533,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 16.25 * 1;
        iOpen = 13.69 * 1;
        iHigh = 16.39 * 1;
        iLow = 13.63 * 1;
        iVol = 12252600 * 1;
        sVol = '12,252,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 16.22 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.70 * 1;
        iLow = 15.59 * 1;
        iVol = 7577600 * 1;
        sVol = '7,577,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 17.23 * 1;
        iOpen = 16.13 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.06 * 1;
        iVol = 13831600 * 1;
        sVol = '13,831,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 17.50 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.22 * 1;
        iLow = 16.74 * 1;
        iVol = 13192400 * 1;
        sVol = '13,192,400';
            
        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 = 17.73 * 1;
        iOpen = 17.39 * 1;
        iHigh = 17.84 * 1;
        iLow = 16.77 * 1;
        iVol = 7997400 * 1;
        sVol = '7,997,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 15.97 * 1;
        iOpen = 17.59 * 1;
        iHigh = 17.89 * 1;
        iLow = 15.84 * 1;
        iVol = 7159100 * 1;
        sVol = '7,159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 14.92 * 1;
        iOpen = 15.73 * 1;
        iHigh = 16.29 * 1;
        iLow = 14.72 * 1;
        iVol = 6567300 * 1;
        sVol = '6,567,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 14.95 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.73 * 1;
        iLow = 14.66 * 1;
        iVol = 8569000 * 1;
        sVol = '8,569,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 15.10 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.74 * 1;
        iLow = 14.42 * 1;
        iVol = 6858000 * 1;
        sVol = '6,858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 16.84 * 1;
        iOpen = 16.08 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.04 * 1;
        iVol = 10942800 * 1;
        sVol = '10,942,800';
            
        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 = 16.51 * 1;
        iOpen = 16.13 * 1;
        iHigh = 16.74 * 1;
        iLow = 15.83 * 1;
        iVol = 6341100 * 1;
        sVol = '6,341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 15.14 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.09 * 1;
        iVol = 5723900 * 1;
        sVol = '5,723,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 14.16 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.02 * 1;
        iVol = 6032800 * 1;
        sVol = '6,032,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 14.91 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.97 * 1;
        iLow = 13.57 * 1;
        iVol = 4296400 * 1;
        sVol = '4,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 16.39 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.11 * 1;
        iVol = 8028700 * 1;
        sVol = '8,028,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 18.43 * 1;
        iOpen = 16.12 * 1;
        iHigh = 18.49 * 1;
        iLow = 16.03 * 1;
        iVol = 10398100 * 1;
        sVol = '10,398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 19.53 * 1;
        iOpen = 18.09 * 1;
        iHigh = 19.80 * 1;
        iLow = 17.88 * 1;
        iVol = 13580200 * 1;
        sVol = '13,580,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 19.62 * 1;
        iOpen = 19.58 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.02 * 1;
        iVol = 8611900 * 1;
        sVol = '8,611,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 20.75 * 1;
        iOpen = 20.46 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.21 * 1;
        iVol = 9264400 * 1;
        sVol = '9,264,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 20.84 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.46 * 1;
        iLow = 19.95 * 1;
        iVol = 7400900 * 1;
        sVol = '7,400,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 21.54 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.23 * 1;
        iVol = 7709300 * 1;
        sVol = '7,709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 20.76 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.27 * 1;
        iLow = 20.32 * 1;
        iVol = 7261400 * 1;
        sVol = '7,261,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 22.86 * 1;
        iOpen = 22.15 * 1;
        iHigh = 23.66 * 1;
        iLow = 21.90 * 1;
        iVol = 14306700 * 1;
        sVol = '14,306,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 23.00 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.11 * 1;
        iLow = 21.58 * 1;
        iVol = 8443900 * 1;
        sVol = '8,443,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 22.04 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.98 * 1;
        iLow = 21.75 * 1;
        iVol = 5626500 * 1;
        sVol = '5,626,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 21.17 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.87 * 1;
        iLow = 21.12 * 1;
        iVol = 6034400 * 1;
        sVol = '6,034,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 20.73 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.31 * 1;
        iVol = 8035100 * 1;
        sVol = '8,035,100';
            
        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 = 20.69 * 1;
        iOpen = 20.73 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.37 * 1;
        iVol = 6410300 * 1;
        sVol = '6,410,300';
            
        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 = 19.23 * 1;
        iOpen = 20.75 * 1;
        iHigh = 21.01 * 1;
        iLow = 19.16 * 1;
        iVol = 6467100 * 1;
        sVol = '6,467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 17.66 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.38 * 1;
        iVol = 9199600 * 1;
        sVol = '9,199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 17.42 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.98 * 1;
        iLow = 16.77 * 1;
        iVol = 6392800 * 1;
        sVol = '6,392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 16.68 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.62 * 1;
        iVol = 6101400 * 1;
        sVol = '6,101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 15.91 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.47 * 1;
        iVol = 5646700 * 1;
        sVol = '5,646,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 15.47 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.94 * 1;
        iLow = 15.37 * 1;
        iVol = 6857800 * 1;
        sVol = '6,857,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 16.01 * 1;
        iOpen = 15.45 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.31 * 1;
        iVol = 6376600 * 1;
        sVol = '6,376,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 14.97 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.07 * 1;
        iLow = 14.96 * 1;
        iVol = 6280400 * 1;
        sVol = '6,280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 14.79 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.27 * 1;
        iVol = 6212900 * 1;
        sVol = '6,212,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 14.88 * 1;
        iOpen = 14.82 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.23 * 1;
        iVol = 7729800 * 1;
        sVol = '7,729,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 13.95 * 1;
        iOpen = 14.93 * 1;
        iHigh = 15.11 * 1;
        iLow = 13.85 * 1;
        iVol = 8423900 * 1;
        sVol = '8,423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 12.80 * 1;
        iOpen = 14.46 * 1;
        iHigh = 14.73 * 1;
        iLow = 12.76 * 1;
        iVol = 10523800 * 1;
        sVol = '10,523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 11.85 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.10 * 1;
        iLow = 11.82 * 1;
        iVol = 9682600 * 1;
        sVol = '9,682,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 12.04 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.42 * 1;
        iVol = 9640800 * 1;
        sVol = '9,640,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 11.08 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.04 * 1;
        iLow = 10.97 * 1;
        iVol = 8596300 * 1;
        sVol = '8,596,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 10.98 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.78 * 1;
        iVol = 8272900 * 1;
        sVol = '8,272,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 10.94 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.35 * 1;
        iVol = 10367400 * 1;
        sVol = '10,367,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 10.14 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.46 * 1;
        iLow = 10.11 * 1;
        iVol = 7931900 * 1;
        sVol = '7,931,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 10.97 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.75 * 1;
        iVol = 10925500 * 1;
        sVol = '10,925,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 10.84 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.72 * 1;
        iVol = 6528400 * 1;
        sVol = '6,528,400';
            
        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 = 11.57 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.24 * 1;
        iVol = 11556800 * 1;
        sVol = '11,556,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 10.19 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.37 * 1;
        iLow = 9.91 * 1;
        iVol = 9394800 * 1;
        sVol = '9,394,800';
            
        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 = 9.49 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.30 * 1;
        iVol = 8815400 * 1;
        sVol = '8,815,400';
            
        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 = 7.67 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.53 * 1;
        iVol = 14021200 * 1;
        sVol = '14,021,200';
            
        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 = 7.53 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.23 * 1;
        iVol = 12194500 * 1;
        sVol = '12,194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 6.84 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.98 * 1;
        iLow = 6.75 * 1;
        iVol = 17503500 * 1;
        sVol = '17,503,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 7.31 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.25 * 1;
        iVol = 19021000 * 1;
        sVol = '19,021,000';
            
        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 = 7.97 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.72 * 1;
        iVol = 17060900 * 1;
        sVol = '17,060,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 7.19 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.17 * 1;
        iVol = 9857300 * 1;
        sVol = '9,857,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 7.62 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.33 * 1;
        iVol = 9248300 * 1;
        sVol = '9,248,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 6.93 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.57 * 1;
        iLow = 6.80 * 1;
        iVol = 10537400 * 1;
        sVol = '10,537,400';
            
        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 = 7.13 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.95 * 1;
        iVol = 12357500 * 1;
        sVol = '12,357,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 6.84 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.47 * 1;
        iVol = 13467600 * 1;
        sVol = '13,467,600';
            
        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 = 6.86 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.65 * 1;
        iVol = 11586800 * 1;
        sVol = '11,586,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 6.27 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.07 * 1;
        iVol = 9882400 * 1;
        sVol = '9,882,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 6.43 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.19 * 1;
        iVol = 7512000 * 1;
        sVol = '7,512,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 6.73 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.92 * 1;
        iLow = 5.97 * 1;
        iVol = 14240800 * 1;
        sVol = '14,240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 7.24 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.74 * 1;
        iVol = 14393100 * 1;
        sVol = '14,393,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 7.19 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.05 * 1;
        iVol = 20431800 * 1;
        sVol = '20,431,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 6.52 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.48 * 1;
        iVol = 15500400 * 1;
        sVol = '15,500,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 6.87 * 1;
        iOpen = 6.49 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.43 * 1;
        iVol = 14267400 * 1;
        sVol = '14,267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 6.21 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.11 * 1;
        iVol = 15232400 * 1;
        sVol = '15,232,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 6.37 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.25 * 1;
        iVol = 12234100 * 1;
        sVol = '12,234,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 6.17 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.82 * 1;
        iVol = 17003700 * 1;
        sVol = '17,003,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 5.97 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.92 * 1;
        iVol = 11169200 * 1;
        sVol = '11,169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 5.47 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.44 * 1;
        iVol = 13909300 * 1;
        sVol = '13,909,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 5.17 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.13 * 1;
        iVol = 13120600 * 1;
        sVol = '13,120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.65 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.36 * 1;
        iVol = 16599900 * 1;
        sVol = '16,599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 4.89 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.44 * 1;
        iVol = 10692200 * 1;
        sVol = '10,692,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 4.86 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.59 * 1;
        iVol = 20448200 * 1;
        sVol = '20,448,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 4.53 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.37 * 1;
        iVol = 9652700 * 1;
        sVol = '9,652,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 4.65 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.47 * 1;
        iVol = 9774800 * 1;
        sVol = '9,774,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 5.09 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.54 * 1;
        iLow = 4.80 * 1;
        iVol = 18023500 * 1;
        sVol = '18,023,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 4.60 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.55 * 1;
        iVol = 14212400 * 1;
        sVol = '14,212,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 4.94 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.55 * 1;
        iVol = 13064900 * 1;
        sVol = '13,064,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 5.19 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.99 * 1;
        iVol = 16972500 * 1;
        sVol = '16,972,500';
            
        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 = 4.89 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.67 * 1;
        iVol = 11651700 * 1;
        sVol = '11,651,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 4.76 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.69 * 1;
        iVol = 9706600 * 1;
        sVol = '9,706,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 4.50 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.34 * 1;
        iVol = 11364700 * 1;
        sVol = '11,364,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 4.19 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.12 * 1;
        iVol = 10723300 * 1;
        sVol = '10,723,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 4.24 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.13 * 1;
        iVol = 8415200 * 1;
        sVol = '8,415,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.73 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.02 * 1;
        iVol = 13145700 * 1;
        sVol = '13,145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.53 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.47 * 1;
        iVol = 8250700 * 1;
        sVol = '8,250,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 5.28 * 1;
        iOpen = 4.60 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.57 * 1;
        iVol = 18884700 * 1;
        sVol = '18,884,700';
            
        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 = 5.46 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.81 * 1;
        iLow = 4.95 * 1;
        iVol = 28861700 * 1;
        sVol = '28,861,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 4.87 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.82 * 1;
        iVol = 12524800 * 1;
        sVol = '12,524,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 4.84 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.68 * 1;
        iVol = 8420600 * 1;
        sVol = '8,420,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 4.93 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.52 * 1;
        iVol = 10878600 * 1;
        sVol = '10,878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 5.32 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.71 * 1;
        iVol = 13267900 * 1;
        sVol = '13,267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 5.57 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.35 * 1;
        iVol = 13391900 * 1;
        sVol = '13,391,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 6.23 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.88 * 1;
        iLow = 5.92 * 1;
        iVol = 39477400 * 1;
        sVol = '39,477,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 6.98 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.33 * 1;
        iVol = 35761600 * 1;
        sVol = '35,761,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 7.02 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.81 * 1;
        iVol = 45561800 * 1;
        sVol = '45,561,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 7.62 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.64 * 1;
        iLow = 6.70 * 1;
        iVol = 27389100 * 1;
        sVol = '27,389,100';
            
        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 = 7.12 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.06 * 1;
        iVol = 18291900 * 1;
        sVol = '18,291,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 6.65 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.57 * 1;
        iVol = 13600600 * 1;
        sVol = '13,600,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 6.21 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.02 * 1;
        iVol = 11404100 * 1;
        sVol = '11,404,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 7.15 * 1;
        iOpen = 6.54 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.26 * 1;
        iVol = 18717900 * 1;
        sVol = '18,717,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 7.40 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.91 * 1;
        iVol = 19581000 * 1;
        sVol = '19,581,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 7.32 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.08 * 1;
        iVol = 14528900 * 1;
        sVol = '14,528,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 7.33 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.98 * 1;
        iVol = 13572100 * 1;
        sVol = '13,572,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 7.75 * 1;
        iOpen = 7.19 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.12 * 1;
        iVol = 16035900 * 1;
        sVol = '16,035,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 8.12 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.85 * 1;
        iVol = 19769600 * 1;
        sVol = '19,769,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 8.18 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.06 * 1;
        iVol = 20818500 * 1;
        sVol = '20,818,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 8.27 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.05 * 1;
        iVol = 14090300 * 1;
        sVol = '14,090,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 8.71 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.58 * 1;
        iVol = 16462200 * 1;
        sVol = '16,462,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 8.15 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.53 * 1;
        iLow = 7.79 * 1;
        iVol = 15041000 * 1;
        sVol = '15,041,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 9.11 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.15 * 1;
        iVol = 23196000 * 1;
        sVol = '23,196,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 9.52 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.37 * 1;
        iVol = 29449000 * 1;
        sVol = '29,449,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 9.93 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.17 * 1;
        iVol = 15406500 * 1;
        sVol = '15,406,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 9.76 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.57 * 1;
        iVol = 17073700 * 1;
        sVol = '17,073,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 9.17 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.79 * 1;
        iLow = 8.80 * 1;
        iVol = 19974000 * 1;
        sVol = '19,974,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 8.35 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.21 * 1;
        iVol = 16838100 * 1;
        sVol = '16,838,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 8.28 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.21 * 1;
        iVol = 8857400 * 1;
        sVol = '8,857,400';
            
        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 = 7.25 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.22 * 1;
        iVol = 14486300 * 1;
        sVol = '14,486,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 7.00 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.82 * 1;
        iVol = 12456400 * 1;
        sVol = '12,456,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 7.10 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.02 * 1;
        iVol = 11776200 * 1;
        sVol = '11,776,200';
            
        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 = 7.29 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.13 * 1;
        iVol = 9891700 * 1;
        sVol = '9,891,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 7.43 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.12 * 1;
        iVol = 8564800 * 1;
        sVol = '8,564,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 6.79 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.77 * 1;
        iVol = 13330800 * 1;
        sVol = '13,330,800';
            
        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 = 6.97 * 1;
        iOpen = 6.62 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.59 * 1;
        iVol = 10890700 * 1;
        sVol = '10,890,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 6.89 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.61 * 1;
        iVol = 10393300 * 1;
        sVol = '10,393,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 7.17 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.85 * 1;
        iVol = 12051700 * 1;
        sVol = '12,051,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 6.85 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.51 * 1;
        iVol = 10871900 * 1;
        sVol = '10,871,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 6.63 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.55 * 1;
        iVol = 11208600 * 1;
        sVol = '11,208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 6.40 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.28 * 1;
        iVol = 16663700 * 1;
        sVol = '16,663,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 6.55 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.15 * 1;
        iVol = 11032900 * 1;
        sVol = '11,032,900';
            
        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 = 7.46 * 1;
        iOpen = 6.47 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.35 * 1;
        iVol = 19282900 * 1;
        sVol = '19,282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 8.26 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.85 * 1;
        iVol = 16446700 * 1;
        sVol = '16,446,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 8.47 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.15 * 1;
        iVol = 14061400 * 1;
        sVol = '14,061,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 7.63 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.60 * 1;
        iVol = 12389800 * 1;
        sVol = '12,389,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 7.56 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.40 * 1;
        iVol = 9128100 * 1;
        sVol = '9,128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 7.38 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.31 * 1;
        iVol = 10339800 * 1;
        sVol = '10,339,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 6.65 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.63 * 1;
        iVol = 15063900 * 1;
        sVol = '15,063,900';
            
        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 = 6.52 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.36 * 1;
        iVol = 10978900 * 1;
        sVol = '10,978,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 6.22 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.18 * 1;
        iVol = 8247800 * 1;
        sVol = '8,247,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 6.37 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.15 * 1;
        iVol = 13734200 * 1;
        sVol = '13,734,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 6.34 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.09 * 1;
        iVol = 8953300 * 1;
        sVol = '8,953,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 6.33 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.92 * 1;
        iVol = 8991800 * 1;
        sVol = '8,991,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 6.70 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.40 * 1;
        iVol = 10034200 * 1;
        sVol = '10,034,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 6.83 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.55 * 1;
        iVol = 12296100 * 1;
        sVol = '12,296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 7.34 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.68 * 1;
        iVol = 10178400 * 1;
        sVol = '10,178,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 7.09 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.70 * 1;
        iVol = 8883300 * 1;
        sVol = '8,883,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 7.01 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.64 * 1;
        iLow = 6.88 * 1;
        iVol = 12754100 * 1;
        sVol = '12,754,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 7.19 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.86 * 1;
        iVol = 9449400 * 1;
        sVol = '9,449,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 7.59 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.32 * 1;
        iVol = 12475400 * 1;
        sVol = '12,475,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 7.25 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.98 * 1;
        iVol = 9076000 * 1;
        sVol = '9,076,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 7.16 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.06 * 1;
        iVol = 9599100 * 1;
        sVol = '9,599,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 6.57 * 1;
        iOpen = 6.98 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.44 * 1;
        iVol = 7812400 * 1;
        sVol = '7,812,400';
            
        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 = 6.39 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.20 * 1;
        iVol = 5396300 * 1;
        sVol = '5,396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 6.19 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.96 * 1;
        iVol = 7776100 * 1;
        sVol = '7,776,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 6.14 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.97 * 1;
        iVol = 8161800 * 1;
        sVol = '8,161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 6.39 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.54 * 1;
        iVol = 12928100 * 1;
        sVol = '12,928,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 5.76 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.61 * 1;
        iLow = 5.73 * 1;
        iVol = 9923400 * 1;
        sVol = '9,923,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 6.04 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.01 * 1;
        iVol = 7718500 * 1;
        sVol = '7,718,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 5.87 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.83 * 1;
        iVol = 8974900 * 1;
        sVol = '8,974,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 5.67 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 8018300 * 1;
        sVol = '8,018,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 5.58 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.57 * 1;
        iVol = 6953300 * 1;
        sVol = '6,953,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 5.83 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.38 * 1;
        iVol = 7585200 * 1;
        sVol = '7,585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 6.05 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.58 * 1;
        iVol = 9463600 * 1;
        sVol = '9,463,600';
            
        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 = 7.01 * 1;
        iOpen = 6.02 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.02 * 1;
        iVol = 14727300 * 1;
        sVol = '14,727,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 7.06 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.68 * 1;
        iLow = 6.82 * 1;
        iVol = 19476300 * 1;
        sVol = '19,476,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 6.84 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.83 * 1;
        iVol = 11737600 * 1;
        sVol = '11,737,600';
            
        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 = 7.05 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.63 * 1;
        iVol = 10109500 * 1;
        sVol = '10,109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 6.89 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.77 * 1;
        iVol = 7764000 * 1;
        sVol = '7,764,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 6.45 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.45 * 1;
        iVol = 8151200 * 1;
        sVol = '8,151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 5.87 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.52 * 1;
        iLow = 5.85 * 1;
        iVol = 13266200 * 1;
        sVol = '13,266,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 5.51 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.50 * 1;
        iVol = 11348000 * 1;
        sVol = '11,348,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 5.79 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.49 * 1;
        iVol = 16705800 * 1;
        sVol = '16,705,800';
            
        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 = 5.75 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.57 * 1;
        iVol = 8103700 * 1;
        sVol = '8,103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 5.33 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.81 * 1;
        iLow = 4.96 * 1;
        iVol = 27140200 * 1;
        sVol = '27,140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 4.90 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.83 * 1;
        iVol = 22550900 * 1;
        sVol = '22,550,900';
            
        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 = 5.42 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.06 * 1;
        iVol = 16682100 * 1;
        sVol = '16,682,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 5.34 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.94 * 1;
        iVol = 18159100 * 1;
        sVol = '18,159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 5.14 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.11 * 1;
        iVol = 10754400 * 1;
        sVol = '10,754,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 5.22 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.14 * 1;
        iVol = 10610600 * 1;
        sVol = '10,610,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 4.66 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.64 * 1;
        iVol = 13186100 * 1;
        sVol = '13,186,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 4.63 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.52 * 1;
        iVol = 9252100 * 1;
        sVol = '9,252,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 4.46 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.41 * 1;
        iVol = 9665900 * 1;
        sVol = '9,665,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 3.98 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.97 * 1;
        iVol = 18020100 * 1;
        sVol = '18,020,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 3.99 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.91 * 1;
        iVol = 13866500 * 1;
        sVol = '13,866,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 4.42 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.01 * 1;
        iVol = 17725300 * 1;
        sVol = '17,725,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 4.43 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.25 * 1;
        iVol = 7243800 * 1;
        sVol = '7,243,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 4.25 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.19 * 1;
        iVol = 10621000 * 1;
        sVol = '10,621,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 4.24 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.20 * 1;
        iVol = 5427700 * 1;
        sVol = '5,427,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 4.65 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.19 * 1;
        iVol = 10902500 * 1;
        sVol = '10,902,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 4.58 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.46 * 1;
        iVol = 7730600 * 1;
        sVol = '7,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 4.96 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.45 * 1;
        iVol = 8315300 * 1;
        sVol = '8,315,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.66 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.58 * 1;
        iVol = 12616500 * 1;
        sVol = '12,616,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 4.38 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.27 * 1;
        iVol = 8357900 * 1;
        sVol = '8,357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 4.22 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.12 * 1;
        iVol = 7975600 * 1;
        sVol = '7,975,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 4.37 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.15 * 1;
        iVol = 8121300 * 1;
        sVol = '8,121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 4.19 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.13 * 1;
        iVol = 6525100 * 1;
        sVol = '6,525,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 4.17 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.07 * 1;
        iVol = 6457800 * 1;
        sVol = '6,457,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 4.07 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.04 * 1;
        iVol = 12270500 * 1;
        sVol = '12,270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 4.15 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.04 * 1;
        iVol = 10348400 * 1;
        sVol = '10,348,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 4.02 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.88 * 1;
        iVol = 9195600 * 1;
        sVol = '9,195,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 3.80 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.67 * 1;
        iVol = 16122100 * 1;
        sVol = '16,122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 3.82 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.60 * 1;
        iVol = 7043300 * 1;
        sVol = '7,043,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 3.83 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.72 * 1;
        iVol = 7193500 * 1;
        sVol = '7,193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 3.83 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.70 * 1;
        iVol = 6217800 * 1;
        sVol = '6,217,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 3.78 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.65 * 1;
        iVol = 6059600 * 1;
        sVol = '6,059,600';
            
        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 = 3.68 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.64 * 1;
        iVol = 4805300 * 1;
        sVol = '4,805,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 3.42 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.41 * 1;
        iVol = 6356100 * 1;
        sVol = '6,356,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 3.29 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.25 * 1;
        iVol = 6616600 * 1;
        sVol = '6,616,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 3.42 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.29 * 1;
        iVol = 6773800 * 1;
        sVol = '6,773,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 3.39 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.28 * 1;
        iVol = 6592800 * 1;
        sVol = '6,592,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 3.37 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.30 * 1;
        iVol = 7255600 * 1;
        sVol = '7,255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 3.88 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.38 * 1;
        iVol = 12325300 * 1;
        sVol = '12,325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 4.22 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.70 * 1;
        iVol = 14097000 * 1;
        sVol = '14,097,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 4.28 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.96 * 1;
        iVol = 10412900 * 1;
        sVol = '10,412,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 4.89 * 1;
        iOpen = 4.48 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.45 * 1;
        iVol = 20809400 * 1;
        sVol = '20,809,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.64 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.67 * 1;
        iLow = 4.70 * 1;
        iVol = 22171700 * 1;
        sVol = '22,171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.37 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.21 * 1;
        iVol = 19031800 * 1;
        sVol = '19,031,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 6.15 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.27 * 1;
        iVol = 27692800 * 1;
        sVol = '27,692,800';
            
        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 = 6.02 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.86 * 1;
        iVol = 29524800 * 1;
        sVol = '29,524,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 6.41 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.62 * 1;
        iLow = 5.89 * 1;
        iVol = 27444600 * 1;
        sVol = '27,444,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 5.71 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.63 * 1;
        iLow = 5.64 * 1;
        iVol = 23793100 * 1;
        sVol = '23,793,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 5.78 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.52 * 1;
        iVol = 13255800 * 1;
        sVol = '13,255,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.20 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.62 * 1;
        iVol = 19912300 * 1;
        sVol = '19,912,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.48 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.03 * 1;
        iVol = 23506100 * 1;
        sVol = '23,506,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 6.14 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.11 * 1;
        iVol = 21428800 * 1;
        sVol = '21,428,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 6.23 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.70 * 1;
        iVol = 12213000 * 1;
        sVol = '12,213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 6.13 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.06 * 1;
        iVol = 11489500 * 1;
        sVol = '11,489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 6.33 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.95 * 1;
        iVol = 11799300 * 1;
        sVol = '11,799,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 5.94 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.84 * 1;
        iLow = 5.92 * 1;
        iVol = 18810700 * 1;
        sVol = '18,810,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 6.27 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.95 * 1;
        iVol = 14011200 * 1;
        sVol = '14,011,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 6.86 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.06 * 1;
        iVol = 18687900 * 1;
        sVol = '18,687,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 7.49 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.03 * 1;
        iVol = 27398500 * 1;
        sVol = '27,398,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 6.84 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.80 * 1;
        iVol = 18986600 * 1;
        sVol = '18,986,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 6.68 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.38 * 1;
        iVol = 13765000 * 1;
        sVol = '13,765,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.60 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.18 * 1;
        iVol = 18661500 * 1;
        sVol = '18,661,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.52 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.44 * 1;
        iVol = 14973100 * 1;
        sVol = '14,973,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 5.65 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.63 * 1;
        iVol = 17176000 * 1;
        sVol = '17,176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 5.51 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.42 * 1;
        iVol = 9880200 * 1;
        sVol = '9,880,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 5.47 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.18 * 1;
        iVol = 7623800 * 1;
        sVol = '7,623,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 5.90 * 1;
        iOpen = 5.42 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.32 * 1;
        iVol = 13904900 * 1;
        sVol = '13,904,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 6.66 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.79 * 1;
        iLow = 5.96 * 1;
        iVol = 20023300 * 1;
        sVol = '20,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.36 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.35 * 1;
        iVol = 22825300 * 1;
        sVol = '22,825,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 6.59 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.13 * 1;
        iVol = 19224700 * 1;
        sVol = '19,224,700';
            
        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 = 6.22 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.18 * 1;
        iVol = 12728500 * 1;
        sVol = '12,728,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 6.35 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.00 * 1;
        iVol = 13407700 * 1;
        sVol = '13,407,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 6.37 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.14 * 1;
        iVol = 11009300 * 1;
        sVol = '11,009,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 5.87 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.73 * 1;
        iVol = 12051500 * 1;
        sVol = '12,051,500';
            
        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 = 6.01 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.87 * 1;
        iVol = 7351100 * 1;
        sVol = '7,351,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.25 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.52 * 1;
        iLow = 5.93 * 1;
        iVol = 12476400 * 1;
        sVol = '12,476,400';
            
        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 = 6.14 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.07 * 1;
        iVol = 10997100 * 1;
        sVol = '10,997,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 6.18 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.77 * 1;
        iVol = 10167800 * 1;
        sVol = '10,167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 6.34 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.83 * 1;
        iVol = 13744600 * 1;
        sVol = '13,744,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 6.37 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.17 * 1;
        iVol = 13040500 * 1;
        sVol = '13,040,500';
            
        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 = 6.17 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.15 * 1;
        iVol = 8767700 * 1;
        sVol = '8,767,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.30 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.07 * 1;
        iVol = 8662300 * 1;
        sVol = '8,662,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 5.53 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.51 * 1;
        iVol = 12832900 * 1;
        sVol = '12,832,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 5.30 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.16 * 1;
        iVol = 11780000 * 1;
        sVol = '11,780,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 6.25 * 1;
        iOpen = 5.51 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.33 * 1;
        iVol = 23685800 * 1;
        sVol = '23,685,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 6.89 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.57 * 1;
        iVol = 30018800 * 1;
        sVol = '30,018,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 6.69 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.35 * 1;
        iVol = 16291000 * 1;
        sVol = '16,291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.05 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.62 * 1;
        iVol = 12959400 * 1;
        sVol = '12,959,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 8.10 * 1;
        iOpen = 7.58 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.18 * 1;
        iVol = 40834400 * 1;
        sVol = '40,834,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 8.55 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.03 * 1;
        iVol = 29574900 * 1;
        sVol = '29,574,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 9.07 * 1;
        iOpen = 8.47 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.37 * 1;
        iVol = 25618600 * 1;
        sVol = '25,618,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 8.10 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.04 * 1;
        iVol = 30841500 * 1;
        sVol = '30,841,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 9.47 * 1;
        iOpen = 8.32 * 1;
        iHigh = 9.72 * 1;
        iLow = 8.25 * 1;
        iVol = 31925100 * 1;
        sVol = '31,925,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 8.63 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.35 * 1;
        iVol = 26370500 * 1;
        sVol = '26,370,500';
            
        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 = 8.04 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.91 * 1;
        iVol = 16539900 * 1;
        sVol = '16,539,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 8.11 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.66 * 1;
        iVol = 15540800 * 1;
        sVol = '15,540,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 9.23 * 1;
        iOpen = 8.54 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.46 * 1;
        iVol = 23697500 * 1;
        sVol = '23,697,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 9.14 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.05 * 1;
        iVol = 18406900 * 1;
        sVol = '18,406,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 9.99 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.14 * 1;
        iVol = 26859600 * 1;
        sVol = '26,859,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 9.67 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.24 * 1;
        iVol = 17409600 * 1;
        sVol = '17,409,600';
            
        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 = 9.56 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.23 * 1;
        iVol = 14720300 * 1;
        sVol = '14,720,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 9.15 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.01 * 1;
        iVol = 15953300 * 1;
        sVol = '15,953,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 9.16 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.76 * 1;
        iVol = 12719100 * 1;
        sVol = '12,719,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 10.58 * 1;
        iOpen = 9.17 * 1;
        iHigh = 10.62 * 1;
        iLow = 8.94 * 1;
        iVol = 30153900 * 1;
        sVol = '30,153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 12.38 * 1;
        iOpen = 10.99 * 1;
        iHigh = 12.55 * 1;
        iLow = 10.80 * 1;
        iVol = 55029300 * 1;
        sVol = '55,029,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 12.35 * 1;
        iOpen = 12.26 * 1;
        iHigh = 13.15 * 1;
        iLow = 11.95 * 1;
        iVol = 48039100 * 1;
        sVol = '48,039,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 13.50 * 1;
        iOpen = 12.69 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.68 * 1;
        iVol = 44153800 * 1;
        sVol = '44,153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 13.48 * 1;
        iOpen = 13.83 * 1;
        iHigh = 13.89 * 1;
        iLow = 12.75 * 1;
        iVol = 30831200 * 1;
        sVol = '30,831,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 12.93 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.12 * 1;
        iVol = 19850200 * 1;
        sVol = '19,850,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 13.45 * 1;
        iOpen = 13.67 * 1;
        iHigh = 14.43 * 1;
        iLow = 13.25 * 1;
        iVol = 26531200 * 1;
        sVol = '26,531,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 12.11 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.09 * 1;
        iVol = 20647200 * 1;
        sVol = '20,647,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 10.90 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.09 * 1;
        iLow = 10.85 * 1;
        iVol = 20535700 * 1;
        sVol = '20,535,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 10.52 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.50 * 1;
        iVol = 18768700 * 1;
        sVol = '18,768,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 10.39 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.12 * 1;
        iVol = 18193800 * 1;
        sVol = '18,193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 10.71 * 1;
        iOpen = 10.33 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.06 * 1;
        iVol = 27025100 * 1;
        sVol = '27,025,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 10.91 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.08 * 1;
        iLow = 10.87 * 1;
        iVol = 40387000 * 1;
        sVol = '40,387,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 11.84 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.76 * 1;
        iVol = 28867000 * 1;
        sVol = '28,867,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 11.96 * 1;
        iOpen = 11.66 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.32 * 1;
        iVol = 22159000 * 1;
        sVol = '22,159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 10.52 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.37 * 1;
        iVol = 19192300 * 1;
        sVol = '19,192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 11.78 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.97 * 1;
        iLow = 10.32 * 1;
        iVol = 22935300 * 1;
        sVol = '22,935,300';
            
        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 = 10.74 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.66 * 1;
        iVol = 27764600 * 1;
        sVol = '27,764,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 10.84 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.54 * 1;
        iVol = 23478600 * 1;
        sVol = '23,478,600';
            
        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 = 11.54 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.71 * 1;
        iVol = 28524300 * 1;
        sVol = '28,524,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 10.49 * 1;
        iOpen = 10.84 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.20 * 1;
        iVol = 23093900 * 1;
        sVol = '23,093,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 11.44 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.62 * 1;
        iVol = 18784400 * 1;
        sVol = '18,784,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 12.28 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.68 * 1;
        iVol = 31547700 * 1;
        sVol = '31,547,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 10.71 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.10 * 1;
        iLow = 10.42 * 1;
        iVol = 25762300 * 1;
        sVol = '25,762,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 10.61 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.34 * 1;
        iVol = 16316100 * 1;
        sVol = '16,316,100';
            
        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 = 11.08 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.65 * 1;
        iVol = 17750400 * 1;
        sVol = '17,750,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 10.85 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.55 * 1;
        iVol = 12465800 * 1;
        sVol = '12,465,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 11.53 * 1;
        iOpen = 10.66 * 1;
        iHigh = 11.61 * 1;
        iLow = 10.60 * 1;
        iVol = 16416800 * 1;
        sVol = '16,416,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 11.07 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.83 * 1;
        iLow = 10.68 * 1;
        iVol = 16231600 * 1;
        sVol = '16,231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 11.08 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.53 * 1;
        iLow = 10.89 * 1;
        iVol = 14085800 * 1;
        sVol = '14,085,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 12.20 * 1;
        iOpen = 11.01 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.83 * 1;
        iVol = 21033000 * 1;
        sVol = '21,033,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 11.28 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.61 * 1;
        iLow = 11.25 * 1;
        iVol = 23583000 * 1;
        sVol = '23,583,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 11.27 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.56 * 1;
        iVol = 18765600 * 1;
        sVol = '18,765,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 11.07 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.53 * 1;
        iLow = 10.66 * 1;
        iVol = 13904600 * 1;
        sVol = '13,904,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 10.92 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.73 * 1;
        iVol = 18298000 * 1;
        sVol = '18,298,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 12.03 * 1;
        iOpen = 11.71 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.59 * 1;
        iVol = 34100600 * 1;
        sVol = '34,100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 12.00 * 1;
        iOpen = 11.58 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.37 * 1;
        iVol = 19845600 * 1;
        sVol = '19,845,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 12.41 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.59 * 1;
        iVol = 21175500 * 1;
        sVol = '21,175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 11.71 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.37 * 1;
        iVol = 34218300 * 1;
        sVol = '34,218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 10.68 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.61 * 1;
        iLow = 10.45 * 1;
        iVol = 28106100 * 1;
        sVol = '28,106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 10.90 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.70 * 1;
        iVol = 26503000 * 1;
        sVol = '26,503,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 10.43 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.29 * 1;
        iVol = 19520700 * 1;
        sVol = '19,520,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 10.55 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.37 * 1;
        iVol = 11197900 * 1;
        sVol = '11,197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 10.33 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.22 * 1;
        iVol = 9124500 * 1;
        sVol = '9,124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 10.24 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.02 * 1;
        iVol = 10136600 * 1;
        sVol = '10,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 10.26 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.11 * 1;
        iVol = 10967800 * 1;
        sVol = '10,967,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 10.15 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.02 * 1;
        iVol = 12934300 * 1;
        sVol = '12,934,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 9.97 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.42 * 1;
        iVol = 15436200 * 1;
        sVol = '15,436,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 10.40 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.83 * 1;
        iVol = 18636800 * 1;
        sVol = '18,636,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 11.25 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.12 * 1;
        iVol = 27317200 * 1;
        sVol = '27,317,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 11.68 * 1;
        iOpen = 11.66 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.46 * 1;
        iVol = 34973600 * 1;
        sVol = '34,973,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 11.24 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.97 * 1;
        iLow = 10.76 * 1;
        iVol = 20888300 * 1;
        sVol = '20,888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 11.60 * 1;
        iOpen = 11.11 * 1;
        iHigh = 12.11 * 1;
        iLow = 10.90 * 1;
        iVol = 29601300 * 1;
        sVol = '29,601,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 10.77 * 1;
        iOpen = 11.49 * 1;
        iHigh = 12.18 * 1;
        iLow = 10.72 * 1;
        iVol = 22037400 * 1;
        sVol = '22,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 11.65 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.71 * 1;
        iLow = 10.88 * 1;
        iVol = 25685600 * 1;
        sVol = '25,685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 11.54 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.24 * 1;
        iVol = 16753300 * 1;
        sVol = '16,753,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 11.66 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.51 * 1;
        iVol = 21510800 * 1;
        sVol = '21,510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 11.82 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.20 * 1;
        iVol = 30099300 * 1;
        sVol = '30,099,300';
            
        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 = 13.35 * 1;
        iOpen = 11.92 * 1;
        iHigh = 13.46 * 1;
        iLow = 11.86 * 1;
        iVol = 29313400 * 1;
        sVol = '29,313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 13.59 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.65 * 1;
        iVol = 28389700 * 1;
        sVol = '28,389,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 13.54 * 1;
        iOpen = 13.78 * 1;
        iHigh = 13.88 * 1;
        iLow = 12.79 * 1;
        iVol = 23790800 * 1;
        sVol = '23,790,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 15.48 * 1;
        iOpen = 13.42 * 1;
        iHigh = 15.55 * 1;
        iLow = 13.42 * 1;
        iVol = 41061000 * 1;
        sVol = '41,061,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 16.86 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.91 * 1;
        iLow = 15.12 * 1;
        iVol = 34873100 * 1;
        sVol = '34,873,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 17.51 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.66 * 1;
        iLow = 16.33 * 1;
        iVol = 35291300 * 1;
        sVol = '35,291,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 17.65 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.64 * 1;
        iLow = 17.24 * 1;
        iVol = 40610100 * 1;
        sVol = '40,610,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 20.29 * 1;
        iOpen = 17.87 * 1;
        iHigh = 20.53 * 1;
        iLow = 17.82 * 1;
        iVol = 53242000 * 1;
        sVol = '53,242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 19.12 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.65 * 1;
        iLow = 18.77 * 1;
        iVol = 38949400 * 1;
        sVol = '38,949,400';
            
        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 = 18.48 * 1;
        iOpen = 19.17 * 1;
        iHigh = 20.27 * 1;
        iLow = 18.21 * 1;
        iVol = 31227800 * 1;
        sVol = '31,227,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 18.28 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.86 * 1;
        iLow = 17.83 * 1;
        iVol = 20923100 * 1;
        sVol = '20,923,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 18.93 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.42 * 1;
        iLow = 18.28 * 1;
        iVol = 25966700 * 1;
        sVol = '25,966,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 18.47 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.24 * 1;
        iVol = 23803300 * 1;
        sVol = '23,803,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 18.38 * 1;
        iOpen = 18.75 * 1;
        iHigh = 18.85 * 1;
        iLow = 17.41 * 1;
        iVol = 22566700 * 1;
        sVol = '22,566,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 17.43 * 1;
        iOpen = 17.62 * 1;
        iHigh = 18.02 * 1;
        iLow = 16.83 * 1;
        iVol = 19214700 * 1;
        sVol = '19,214,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 17.95 * 1;
        iOpen = 17.55 * 1;
        iHigh = 18.84 * 1;
        iLow = 17.55 * 1;
        iVol = 18941000 * 1;
        sVol = '18,941,000';
            
        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 = 18.45 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.71 * 1;
        iVol = 16412300 * 1;
        sVol = '16,412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 17.60 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.44 * 1;
        iVol = 17258100 * 1;
        sVol = '17,258,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 18.38 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.69 * 1;
        iLow = 17.87 * 1;
        iVol = 16691700 * 1;
        sVol = '16,691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 18.52 * 1;
        iOpen = 18.63 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.17 * 1;
        iVol = 18068200 * 1;
        sVol = '18,068,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 18.23 * 1;
        iOpen = 18.13 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.07 * 1;
        iVol = 19757500 * 1;
        sVol = '19,757,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 17.97 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.20 * 1;
        iLow = 17.55 * 1;
        iVol = 22880200 * 1;
        sVol = '22,880,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 17.81 * 1;
        iOpen = 17.72 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.61 * 1;
        iVol = 18980600 * 1;
        sVol = '18,980,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 17.11 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.08 * 1;
        iVol = 15365100 * 1;
        sVol = '15,365,100';
            
        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 = 16.32 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.04 * 1;
        iLow = 15.32 * 1;
        iVol = 17455500 * 1;
        sVol = '17,455,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 17.09 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.22 * 1;
        iVol = 19345400 * 1;
        sVol = '19,345,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 16.34 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.30 * 1;
        iVol = 18385500 * 1;
        sVol = '18,385,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 15.00 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.64 * 1;
        iLow = 14.82 * 1;
        iVol = 19010300 * 1;
        sVol = '19,010,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 15.23 * 1;
        iOpen = 14.84 * 1;
        iHigh = 15.70 * 1;
        iLow = 14.63 * 1;
        iVol = 17791700 * 1;
        sVol = '17,791,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 14.66 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.36 * 1;
        iVol = 17366800 * 1;
        sVol = '17,366,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 13.70 * 1;
        iOpen = 14.57 * 1;
        iHigh = 14.85 * 1;
        iLow = 13.66 * 1;
        iVol = 16099500 * 1;
        sVol = '16,099,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 13.1 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.935 * 1;
        iVol = 18559808 * 1;
        sVol = '18,559,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 11.71 * 1;
        iOpen = 12.72 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.655 * 1;
        iVol = 22624254 * 1;
        sVol = '22,624,254';
            
        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 = 11.07 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.9611 * 1;
        iVol = 19907911 * 1;
        sVol = '19,907,911';
            
        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 = 10.73 * 1;
        iOpen = 11.175 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.55 * 1;
        iVol = 18090259 * 1;
        sVol = '18,090,259';
            
        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 = 10.55 * 1;
        iOpen = 10.9 * 1;
        iHigh = 10.985 * 1;
        iLow = 10.47 * 1;
        iVol = 12771704 * 1;
        sVol = '12,771,704';
            
        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 = 11.12 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.46 * 1;
        iVol = 19255844 * 1;
        sVol = '19,255,844';
            
        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 = 10.36 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.2 * 1;
        iVol = 12729273 * 1;
        sVol = '12,729,273';
            
        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 = 10.37 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.755 * 1;
        iLow = 10.06 * 1;
        iVol = 12050157 * 1;
        sVol = '12,050,157';
            
        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 = 10.49 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.375 * 1;
        iVol = 9853938 * 1;
        sVol = '9,853,938';
            
        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 = 12.3 * 1;
        iOpen = 10.39 * 1;
        iHigh = 12.54 * 1;
        iLow = 10.35 * 1;
        iVol = 41488816 * 1;
        sVol = '41,488,816';
            
        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 = 12.05 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.56 * 1;
        iVol = 22360025 * 1;
        sVol = '22,360,025';
            
        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 = 11.35 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.275 * 1;
        iLow = 11.23 * 1;
        iVol = 18649310 * 1;
        sVol = '18,649,310';
            
        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 = 11.04 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.559 * 1;
        iLow = 10.755 * 1;
        iVol = 15451366 * 1;
        sVol = '15,451,366';
            
        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 = 10.98 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.225 * 1;
        iLow = 10.72 * 1;
        iVol = 9772178 * 1;
        sVol = '9,772,178';
            
        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 = 11.24 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.93 * 1;
        iVol = 16848324 * 1;
        sVol = '16,848,324';
            
        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 = 11.38 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.5169 * 1;
        iLow = 10.55 * 1;
        iVol = 12156633 * 1;
        sVol = '12,156,633';
            
        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 = 10.95 * 1;
        iOpen = 11.3 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.76 * 1;
        iVol = 16950768 * 1;
        sVol = '16,950,768';
            
        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 = 10.14 * 1;
        iOpen = 10.8 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.085 * 1;
        iVol = 16208364 * 1;
        sVol = '16,208,364';
            
        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 = 10.54 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.41 * 1;
        iVol = 19959291 * 1;
        sVol = '19,959,291';
            
        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 = 10.28 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.7099 * 1;
        iLow = 10.22 * 1;
        iVol = 13724047 * 1;
        sVol = '13,724,047';
            
        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 = 10.97 * 1;
        iOpen = 10.6 * 1;
        iHigh = 11.245 * 1;
        iLow = 10.59 * 1;
        iVol = 20079294 * 1;
        sVol = '20,079,294';
            
        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 = 10.77 * 1;
        iOpen = 10.98 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.59 * 1;
        iVol = 12280673 * 1;
        sVol = '12,280,673';
            
        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 = 10.93 * 1;
        iOpen = 11.365 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.91 * 1;
        iVol = 22708747 * 1;
        sVol = '22,708,747';
            
        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 = 10.44 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.1688 * 1;
        iLow = 10.41 * 1;
        iVol = 18885257 * 1;
        sVol = '18,885,257';
            
        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 = 10.02 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.57 * 1;
        iLow = 9.99 * 1;
        iVol = 16128489 * 1;
        sVol = '16,128,489';
            
        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 = 9.58 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.32 * 1;
        iVol = 15700386 * 1;
        sVol = '15,700,386';
            
        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 = 9.24 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.755 * 1;
        iLow = 9.18 * 1;
        iVol = 9959052 * 1;
        sVol = '9,959,052';
            
        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 = 9.26 * 1;
        iOpen = 9 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.9105 * 1;
        iVol = 15171888 * 1;
        sVol = '15,171,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 9.06 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.37 * 1;
        iLow = 9 * 1;
        iVol = 9112025 * 1;
        sVol = '9,112,025';
            
        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 = 9.02 * 1;
        iOpen = 9.3 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.82 * 1;
        iVol = 15753617 * 1;
        sVol = '15,753,617';
            
        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 = 9.43 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.91 * 1;
        iLow = 8.955 * 1;
        iVol = 22276441 * 1;
        sVol = '22,276,441';
            
        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 = 9.33 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.21 * 1;
        iVol = 14537379 * 1;
        sVol = '14,537,379';
            
        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 = 9.88 * 1;
        iOpen = 10.1 * 1;
        iHigh = 10.94 * 1;
        iLow = 9.8 * 1;
        iVol = 32433106 * 1;
        sVol = '32,433,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 8.78 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.89 * 1;
        iLow = 8.67 * 1;
        iVol = 19432198 * 1;
        sVol = '19,432,198';
            
        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 = 9.065 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.605 * 1;
        iVol = 15927960 * 1;
        sVol = '15,927,960';
            
        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 = 9.01 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.365 * 1;
        iLow = 8.78 * 1;
        iVol = 15033475 * 1;
        sVol = '15,033,475';
            
        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 = 9.92 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.9782 * 1;
        iLow = 8.78 * 1;
        iVol = 19638226 * 1;
        sVol = '19,638,226';
            
        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 = 10.17 * 1;
        iOpen = 9.51 * 1;
        iHigh = 10.2099 * 1;
        iLow = 9.51 * 1;
        iVol = 15961917 * 1;
        sVol = '15,961,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 10.16 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.96 * 1;
        iVol = 16636901 * 1;
        sVol = '16,636,901';
            
        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 = 9.405 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.14 * 1;
        iVol = 16418371 * 1;
        sVol = '16,418,371';
            
        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 = 9.2 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.1118 * 1;
        iVol = 8722890 * 1;
        sVol = '8,722,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 9.15 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.96 * 1;
        iVol = 10555707 * 1;
        sVol = '10,555,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 9.42 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.1 * 1;
        iVol = 36560772 * 1;
        sVol = '36,560,772';
            
        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 = 9.67 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.935 * 1;
        iLow = 9.12 * 1;
        iVol = 18382630 * 1;
        sVol = '18,382,630';
            
        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 = 8.84 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.675 * 1;
        iLow = 8.7 * 1;
        iVol = 20191256 * 1;
        sVol = '20,191,256';
            
        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 = 8.82 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.6802 * 1;
        iVol = 16655378 * 1;
        sVol = '16,655,378';
            
        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 = 8.87 * 1;
        iOpen = 9.1 * 1;
        iHigh = 9.4 * 1;
        iLow = 8.82 * 1;
        iVol = 20112474 * 1;
        sVol = '20,112,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 9.67 * 1;
        iOpen = 9.12 * 1;
        iHigh = 10.035 * 1;
        iLow = 8.975 * 1;
        iVol = 36273489 * 1;
        sVol = '36,273,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 10.67 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.3 * 1;
        iVol = 50182614 * 1;
        sVol = '50,182,614';
            
        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 = 10.56 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.46 * 1;
        iVol = 36867780 * 1;
        sVol = '36,867,780';
            
        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 = 9.79 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.4606 * 1;
        iLow = 9.46 * 1;
        iVol = 23914141 * 1;
        sVol = '23,914,141';
            
        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 = 9.54 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.46 * 1;
        iVol = 16433268 * 1;
        sVol = '16,433,268';
            
        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 = 9.61 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.38 * 1;
        iVol = 18744020 * 1;
        sVol = '18,744,020';
            
        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 = 9.78 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.27 * 1;
        iVol = 14682969 * 1;
        sVol = '14,682,969';
            
        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 = 10.21 * 1;
        iOpen = 10 * 1;
        iHigh = 10.285 * 1;
        iLow = 9.66 * 1;
        iVol = 23236377 * 1;
        sVol = '23,236,377';
            
        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 = 11.3 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.38 * 1;
        iVol = 28160051 * 1;
        sVol = '28,160,051';
            
        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 = 11.39 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.89 * 1;
        iVol = 27300415 * 1;
        sVol = '27,300,415';
            
        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 = 11.01 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.95 * 1;
        iLow = 10.715 * 1;
        iVol = 21694349 * 1;
        sVol = '21,694,349';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 11.07 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.43 * 1;
        iVol = 20394097 * 1;
        sVol = '20,394,097';
            
        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 = 10.28 * 1;
        iOpen = 10.8 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.06 * 1;
        iVol = 21470815 * 1;
        sVol = '21,470,815';
            
        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 = 10.21 * 1;
        iOpen = 11.1 * 1;
        iHigh = 12.08 * 1;
        iLow = 10.125 * 1;
        iVol = 53161340 * 1;
        sVol = '53,161,340';
            
        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 = 10.36 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.7 * 1;
        iVol = 25497879 * 1;
        sVol = '25,497,879';
            
        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 = 9.79 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.135 * 1;
        iLow = 9.535 * 1;
        iVol = 17715745 * 1;
        sVol = '17,715,745';
            
        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 = 9.73 * 1;
        iOpen = 10 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.3303 * 1;
        iVol = 21781785 * 1;
        sVol = '21,781,785';
            
        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 = 10.68 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.835 * 1;
        iLow = 9.69 * 1;
        iVol = 31511747 * 1;
        sVol = '31,511,747';
            
        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 = 10.16 * 1;
        iOpen = 10.2002 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.73 * 1;
        iVol = 20080340 * 1;
        sVol = '20,080,340';
            
        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 = 10.48 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.5241 * 1;
        iLow = 9.9 * 1;
        iVol = 16367035 * 1;
        sVol = '16,367,035';
            
        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 = 11.32 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.5399 * 1;
        iLow = 10.59 * 1;
        iVol = 25537786 * 1;
        sVol = '25,537,786';
            
        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 = 11.17 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.7169 * 1;
        iVol = 18725636 * 1;
        sVol = '18,725,636';
            
        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 = 11.6 * 1;
        iOpen = 11.278 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.67 * 1;
        iVol = 20456463 * 1;
        sVol = '20,456,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 12.02 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.4177 * 1;
        iVol = 18066028 * 1;
        sVol = '18,066,028';
            
        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 = 11.82 * 1;
        iOpen = 11.5 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.38 * 1;
        iVol = 18020057 * 1;
        sVol = '18,020,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 12.86 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.91 * 1;
        iLow = 11.8 * 1;
        iVol = 33098056 * 1;
        sVol = '33,098,056';
            
        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 = 13 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.2874 * 1;
        iLow = 12.65 * 1;
        iVol = 25114045 * 1;
        sVol = '25,114,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 12.55 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.51 * 1;
        iVol = 16501302 * 1;
        sVol = '16,501,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 13.77 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.82 * 1;
        iLow = 12.71 * 1;
        iVol = 31745089 * 1;
        sVol = '31,745,089';
            
        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 = 15 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.69 * 1;
        iLow = 14.3698 * 1;
        iVol = 45125173 * 1;
        sVol = '45,125,173';
            
        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 = 15.14 * 1;
        iOpen = 15.01 * 1;
        iHigh = 16.0189 * 1;
        iLow = 14.8501 * 1;
        iVol = 45961155 * 1;
        sVol = '45,961,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 14.76 * 1;
        iOpen = 15.4 * 1;
        iHigh = 15.465 * 1;
        iLow = 14.69 * 1;
        iVol = 34470436 * 1;
        sVol = '34,470,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 14.88 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.135 * 1;
        iLow = 14.1201 * 1;
        iVol = 21779797 * 1;
        sVol = '21,779,797';
            
        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 = 15.83 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.04 * 1;
        iVol = 30741068 * 1;
        sVol = '30,741,068';
            
        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 = 14.02 * 1;
        iOpen = 14.84 * 1;
        iHigh = 14.86 * 1;
        iLow = 13.53 * 1;
        iVol = 30670991 * 1;
        sVol = '30,670,991';
            
        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 = 14.065 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.8 * 1;
        iVol = 16197630 * 1;
        sVol = '16,197,630';
            
        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 = 15.24 * 1;
        iOpen = 14 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.74 * 1;
        iVol = 32435082 * 1;
        sVol = '32,435,082';
            
        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 = 15.63 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.7788 * 1;
        iLow = 15.0682 * 1;
        iVol = 24933924 * 1;
        sVol = '24,933,924';
            
        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 = 16.4 * 1;
        iOpen = 15.17 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.17 * 1;
        iVol = 32897076 * 1;
        sVol = '32,897,076';
            
        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 = 16.68 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.67 * 1;
        iLow = 16.15 * 1;
        iVol = 43370424 * 1;
        sVol = '43,370,424';
            
        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 = 16.45 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.96 * 1;
        iLow = 16.4 * 1;
        iVol = 44297480 * 1;
        sVol = '44,297,480';
            
        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 = 16.75 * 1;
        iOpen = 16.95 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.27 * 1;
        iVol = 29269287 * 1;
        sVol = '29,269,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 17.78 * 1;
        iOpen = 16.75 * 1;
        iHigh = 18.39 * 1;
        iLow = 16.52 * 1;
        iVol = 44998475 * 1;
        sVol = '44,998,475';
            
        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 = 17.35 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.86 * 1;
        iVol = 30221954 * 1;
        sVol = '30,221,954';
            
        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 = 18.62 * 1;
        iOpen = 17.9 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.63 * 1;
        iVol = 42035312 * 1;
        sVol = '42,035,312';
            
        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 = 17.6 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.34 * 1;
        iVol = 44595375 * 1;
        sVol = '44,595,375';
            
        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 = 15.47 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.185 * 1;
        iLow = 15.0301 * 1;
        iVol = 58103356 * 1;
        sVol = '58,103,356';
            
        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 = 15.41 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.11 * 1;
        iLow = 15.31 * 1;
        iVol = 35096702 * 1;
        sVol = '35,096,702';
            
        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 = 15.04 * 1;
        iOpen = 13.99 * 1;
        iHigh = 15.2299 * 1;
        iLow = 13.75 * 1;
        iVol = 28972759 * 1;
        sVol = '28,972,759';
            
        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 = 15.86 * 1;
        iOpen = 15.31 * 1;
        iHigh = 16.08 * 1;
        iLow = 14.95 * 1;
        iVol = 26318139 * 1;
        sVol = '26,318,139';
            
        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 = 14.83 * 1;
        iOpen = 15.54 * 1;
        iHigh = 15.565 * 1;
        iLow = 14.37 * 1;
        iVol = 25954113 * 1;
        sVol = '25,954,113';
            
        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 = 16.01 * 1;
        iOpen = 15.08 * 1;
        iHigh = 16.2 * 1;
        iLow = 14.23 * 1;
        iVol = 40233603 * 1;
        sVol = '40,233,603';
            
        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 = 15.74 * 1;
        iOpen = 15.9 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.52 * 1;
        iVol = 21136678 * 1;
        sVol = '21,136,678';
            
        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 = 15.55 * 1;
        iOpen = 15.2 * 1;
        iHigh = 16.3072 * 1;
        iLow = 14.77 * 1;
        iVol = 38105771 * 1;
        sVol = '38,105,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 13.09 * 1;
        iOpen = 16.64 * 1;
        iHigh = 17.02 * 1;
        iLow = 12.8301 * 1;
        iVol = 71057790 * 1;
        sVol = '71,057,790';
            
        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 = 11.73 * 1;
        iOpen = 12.755 * 1;
        iHigh = 12.7501 * 1;
        iLow = 11.72 * 1;
        iVol = 43709667 * 1;
        sVol = '43,709,667';
            
        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 = 11.29 * 1;
        iOpen = 11.505 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.92 * 1;
        iVol = 27135891 * 1;
        sVol = '27,135,891';
            
        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 = 10.87 * 1;
        iOpen = 11 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.65 * 1;
        iVol = 22641491 * 1;
        sVol = '22,641,491';
            
        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 = 10.33 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.166 * 1;
        iLow = 10.23 * 1;
        iVol = 27188722 * 1;
        sVol = '27,188,722';
            
        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 = 10.29 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.635 * 1;
        iVol = 31479206 * 1;
        sVol = '31,479,206';
            
        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 = 10.6 * 1;
        iOpen = 10.03 * 1;
        iHigh = 11.055 * 1;
        iLow = 9.84 * 1;
        iVol = 27597874 * 1;
        sVol = '27,597,874';
            
        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 = 10.38 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.93 * 1;
        iVol = 19129518 * 1;
        sVol = '19,129,518';
            
        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 = 10.07 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.92 * 1;
        iLow = 10 * 1;
        iVol = 21483645 * 1;
        sVol = '21,483,645';
            
        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 = 10.63 * 1;
        iOpen = 10.155 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.99 * 1;
        iVol = 18771417 * 1;
        sVol = '18,771,417';
            
        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 = 11.35 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.56 * 1;
        iLow = 10.9 * 1;
        iVol = 24687480 * 1;
        sVol = '24,687,480';
            
        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 = 11.55 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.2313 * 1;
        iVol = 30798462 * 1;
        sVol = '30,798,462';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 11.34 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.19 * 1;
        iVol = 15828331 * 1;
        sVol = '15,828,331';
            
        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 = 10.9 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.87 * 1;
        iVol = 17480537 * 1;
        sVol = '17,480,537';
            
        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 = 11.3 * 1;
        iOpen = 10.9 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.56 * 1;
        iVol = 18299744 * 1;
        sVol = '18,299,744';
            
        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 = 11.21 * 1;
        iOpen = 11 * 1;
        iHigh = 11.4 * 1;
        iLow = 10.93 * 1;
        iVol = 13209313 * 1;
        sVol = '13,209,313';
            
        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 = 10.34 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.33 * 1;
        iVol = 16123928 * 1;
        sVol = '16,123,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 10.81 * 1;
        iOpen = 10.428 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.2538 * 1;
        iVol = 11211490 * 1;
        sVol = '11,211,490';
            
        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 = 11.32 * 1;
        iOpen = 10.74 * 1;
        iHigh = 11.4 * 1;
        iLow = 10.435 * 1;
        iVol = 14446727 * 1;
        sVol = '14,446,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 13.05 * 1;
        iOpen = 11.82 * 1;
        iHigh = 13.065 * 1;
        iLow = 11.7311 * 1;
        iVol = 30862967 * 1;
        sVol = '30,862,967';
            
        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 = 14.55 * 1;
        iOpen = 14 * 1;
        iHigh = 14.785 * 1;
        iLow = 13.56 * 1;
        iVol = 42880994 * 1;
        sVol = '42,880,994';
            
        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 = 15.92 * 1;
        iOpen = 14.58 * 1;
        iHigh = 16.35 * 1;
        iLow = 14.55 * 1;
        iVol = 40631081 * 1;
        sVol = '40,631,081';
            
        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 = 15.44 * 1;
        iOpen = 14.46 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.1 * 1;
        iVol = 25183862 * 1;
        sVol = '25,183,862';
            
        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 = 17.62 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.55 * 1;
        iVol = 33301027 * 1;
        sVol = '33,301,027';
            
        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 = 16.53 * 1;
        iOpen = 17.9 * 1;
        iHigh = 18.24 * 1;
        iLow = 16.14 * 1;
        iVol = 36349040 * 1;
        sVol = '36,349,040';
            
        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 = 16.45 * 1;
        iOpen = 16.65 * 1;
        iHigh = 17.0701 * 1;
        iLow = 15.92 * 1;
        iVol = 21431209 * 1;
        sVol = '21,431,209';
            
        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 = 16.04 * 1;
        iOpen = 16.54 * 1;
        iHigh = 16.69 * 1;
        iLow = 15.185 * 1;
        iVol = 20883057 * 1;
        sVol = '20,883,057';
            
        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 = 15.1 * 1;
        iOpen = 15.16 * 1;
        iHigh = 15.8493 * 1;
        iLow = 15.07 * 1;
        iVol = 13342290 * 1;
        sVol = '13,342,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 15.73 * 1;
        iOpen = 15.2 * 1;
        iHigh = 15.89 * 1;
        iLow = 14.93 * 1;
        iVol = 16695828 * 1;
        sVol = '16,695,828';
            
        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 = 14.85 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.31 * 1;
        iLow = 14.33 * 1;
        iVol = 18618794 * 1;
        sVol = '18,618,794';
            
        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 = 17.37 * 1;
        iOpen = 15.14 * 1;
        iHigh = 17.4499 * 1;
        iLow = 14.89 * 1;
        iVol = 37759539 * 1;
        sVol = '37,759,539';
            
        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 = 16.8 * 1;
        iOpen = 18.1 * 1;
        iHigh = 18.3525 * 1;
        iLow = 16.22 * 1;
        iVol = 43304575 * 1;
        sVol = '43,304,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 15.65 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.59 * 1;
        iLow = 15.24 * 1;
        iVol = 59209095 * 1;
        sVol = '59,209,095';
            
        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 = 14.12 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.82 * 1;
        iLow = 13.71 * 1;
        iVol = 39087165 * 1;
        sVol = '39,087,165';
            
        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 = 14.44 * 1;
        iOpen = 14.29 * 1;
        iHigh = 14.4699 * 1;
        iLow = 13.48 * 1;
        iVol = 22522872 * 1;
        sVol = '22,522,872';
            
        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 = 13.48 * 1;
        iOpen = 14.83 * 1;
        iHigh = 14.99 * 1;
        iLow = 13.13 * 1;
        iVol = 38400538 * 1;
        sVol = '38,400,538';
            
        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 = 12.25 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.53 * 1;
        iLow = 11.945 * 1;
        iVol = 33448397 * 1;
        sVol = '33,448,397';
            
        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 = 12.12 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.01 * 1;
        iLow = 11.99 * 1;
        iVol = 25761054 * 1;
        sVol = '25,761,054';
            
        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 = 11.97 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.75 * 1;
        iVol = 20923521 * 1;
        sVol = '20,923,521';
            
        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 = 12.35 * 1;
        iOpen = 12.03 * 1;
        iHigh = 13.1947 * 1;
        iLow = 12.015 * 1;
        iVol = 28438296 * 1;
        sVol = '28,438,296';
            
        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 = 11.78 * 1;
        iOpen = 12.83 * 1;
        iHigh = 12.9 * 1;
        iLow = 11.73 * 1;
        iVol = 26172645 * 1;
        sVol = '26,172,645';
            
        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 = 11.62 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.295 * 1;
        iVol = 20777049 * 1;
        sVol = '20,777,049';
            
        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 = 11.73 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.195 * 1;
        iLow = 11.64 * 1;
        iVol = 19309170 * 1;
        sVol = '19,309,170';
            
        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 = 10.93 * 1;
        iOpen = 11.5 * 1;
        iHigh = 11.53 * 1;
        iLow = 10.6 * 1;
        iVol = 21411169 * 1;
        sVol = '21,411,169';
            
        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 = 11.6 * 1;
        iOpen = 10.74 * 1;
        iHigh = 11.83 * 1;
        iLow = 10.66 * 1;
        iVol = 25625897 * 1;
        sVol = '25,625,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 11.43 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.0714 * 1;
        iVol = 16396461 * 1;
        sVol = '16,396,461';
            
        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 = 11.09 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.2795 * 1;
        iLow = 10.495 * 1;
        iVol = 16986195 * 1;
        sVol = '16,986,195';
            
        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 = 12.40 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.20 * 1;
        iVol = 27248021 * 1;
        sVol = '27,248,021';
            
        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 = 11.98 * 1;
        iOpen = 12.425 * 1;
        iHigh = 12.62 * 1;
        iLow = 11.9299 * 1;
        iVol = 21437505 * 1;
        sVol = '21,437,505';
            
        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 = 11.40 * 1;
        iOpen = 11.745 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.33 * 1;
        iVol = 15451361 * 1;
        sVol = '15,451,361';
            
        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 = 12.44 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.59 * 1;
        iVol = 25489908 * 1;
        sVol = '25,489,908';
            
        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 = 12.05 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.58 * 1;
        iLow = 11.95 * 1;
        iVol = 18007443 * 1;
        sVol = '18,007,443';
            
        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 = 12.24 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.71 * 1;
        iVol = 18416335 * 1;
        sVol = '18,416,335';
            
        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 = 12.225 * 1;
        iOpen = 12.41 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.1439 * 1;
        iVol = 27749750 * 1;
        sVol = '27,749,750';
            
        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 = 11.47 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.35 * 1;
        iVol = 18143733 * 1;
        sVol = '18,143,733';
            
        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 = 10.61 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.48 * 1;
        iVol = 19768377 * 1;
        sVol = '19,768,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 10.29 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.745 * 1;
        iLow = 10.26 * 1;
        iVol = 19399679 * 1;
        sVol = '19,399,679';
            
        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 = 10.20 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.10 * 1;
        iVol = 21673943 * 1;
        sVol = '21,673,943';
            
        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 = 10.20 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.46 * 1;
        iLow = 9.89 * 1;
        iVol = 17298884 * 1;
        sVol = '17,298,884';
            
        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 = 10.05 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.86 * 1;
        iVol = 20646046 * 1;
        sVol = '20,646,046';
            
        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 = 10.00 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.235 * 1;
        iLow = 9.81 * 1;
        iVol = 14604054 * 1;
        sVol = '14,604,054';
            
        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 = 9.87 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.61 * 1;
        iVol = 15296516 * 1;
        sVol = '15,296,516';
            
        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 = 9.75 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.915 * 1;
        iLow = 9.645 * 1;
        iVol = 16212236 * 1;
        sVol = '16,212,236';
            
        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 = 9.10 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.69 * 1;
        iLow = 8.97 * 1;
        iVol = 16884523 * 1;
        sVol = '16,884,523';
            
        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 = 8.57 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.215 * 1;
        iLow = 8.50 * 1;
        iVol = 17619656 * 1;
        sVol = '17,619,656';
            
        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 = 8.06 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.89 * 1;
        iVol = 20516716 * 1;
        sVol = '20,516,716';
            
        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 = 7.97 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.3799 * 1;
        iLow = 7.94 * 1;
        iVol = 17029741 * 1;
        sVol = '17,029,741';
            
        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 = 8.29 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.80 * 1;
        iVol = 17276746 * 1;
        sVol = '17,276,746';
            
        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 = 9.13 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.48 * 1;
        iVol = 25399319 * 1;
        sVol = '25,399,319';
            
        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 = 11.24 * 1;
        iOpen = 9.75 * 1;
        iHigh = 11.27 * 1;
        iLow = 9.5811 * 1;
        iVol = 55766805 * 1;
        sVol = '55,766,805';
            
        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 = 11.845 * 1;
        iOpen = 11.11 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.04 * 1;
        iVol = 48875847 * 1;
        sVol = '48,875,847';
            
        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 = 11.88 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.71 * 1;
        iVol = 49142011 * 1;
        sVol = '49,142,011';
            
        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 = 12.11 * 1;
        iOpen = 11.15 * 1;
        iHigh = 12.13 * 1;
        iLow = 10.88 * 1;
        iVol = 36950731 * 1;
        sVol = '36,950,731';
            
        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 = 11.93 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.81 * 1;
        iVol = 23465437 * 1;
        sVol = '23,465,437';
            
        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 = 11.08 * 1;
        iOpen = 11.322 * 1;
        iHigh = 11.63 * 1;
        iLow = 10.97 * 1;
        iVol = 23081383 * 1;
        sVol = '23,081,383';
            
        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 = 10.11 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.00 * 1;
        iVol = 32571675 * 1;
        sVol = '32,571,675';
            
        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 = 9.805 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.65 * 1;
        iVol = 28382732 * 1;
        sVol = '28,382,732';
            
        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 = 10.30 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.81 * 1;
        iVol = 21704924 * 1;
        sVol = '21,704,924';
            
        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 = 10.40 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.28 * 1;
        iVol = 22175098 * 1;
        sVol = '22,175,098';
            
        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 = 10.77 * 1;
        iOpen = 10.63 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.59 * 1;
        iVol = 28133696 * 1;
        sVol = '28,133,696';
            
        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 = 10.18 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.6399 * 1;
        iLow = 10.01 * 1;
        iVol = 16901710 * 1;
        sVol = '16,901,710';
            
        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 = 10.36 * 1;
        iOpen = 9.942 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.775 * 1;
        iVol = 14747192 * 1;
        sVol = '14,747,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}