function loadData()	{
    				
        var newDate = new Date(2014, 2, 4);
        iClose = 22.29 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.61 * 1;
        iLow = 21.96 * 1;
        iVol = 380800 * 1;
        sVol = '380,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 22.48 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.58 * 1;
        iLow = 22.12 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 22.95 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.57 * 1;
        iVol = 381900 * 1;
        sVol = '381,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 22.76 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.65 * 1;
        iVol = 307400 * 1;
        sVol = '307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 22.81 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.48 * 1;
        iVol = 242600 * 1;
        sVol = '242,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 22.71 * 1;
        iOpen = 22.86 * 1;
        iHigh = 22.98 * 1;
        iLow = 22.43 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 22.61 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.44 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 13);
        iClose = 22.83 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.33 * 1;
        iVol = 357400 * 1;
        sVol = '357,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 23.01 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.75 * 1;
        iVol = 267700 * 1;
        sVol = '267,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 23.08 * 1;
        iOpen = 23.13 * 1;
        iHigh = 23.34 * 1;
        iLow = 23.01 * 1;
        iVol = 181100 * 1;
        sVol = '181,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 23.20 * 1;
        iOpen = 23.13 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.94 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 23.10 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.39 * 1;
        iLow = 22.97 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 20);
        iClose = 23.00 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.86 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 22.98 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.82 * 1;
        iVol = 403200 * 1;
        sVol = '403,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 22.94 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.65 * 1;
        iVol = 248900 * 1;
        sVol = '248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 25);
        iClose = 22.59 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.58 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 26);
        iClose = 22.57 * 1;
        iOpen = 22.78 * 1;
        iHigh = 23.01 * 1;
        iLow = 22.54 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 22.38 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.89 * 1;
        iLow = 22.36 * 1;
        iVol = 372900 * 1;
        sVol = '372,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 23.14 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.51 * 1;
        iVol = 522500 * 1;
        sVol = '522,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 23.45 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.71 * 1;
        iLow = 23.17 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 23.55 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.60 * 1;
        iLow = 23.19 * 1;
        iVol = 353400 * 1;
        sVol = '353,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 23.61 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.40 * 1;
        iVol = 178100 * 1;
        sVol = '178,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 3);
        iClose = 23.64 * 1;
        iOpen = 23.66 * 1;
        iHigh = 23.72 * 1;
        iLow = 23.54 * 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(2014, 3, 4);
        iClose = 23.03 * 1;
        iOpen = 23.84 * 1;
        iHigh = 23.88 * 1;
        iLow = 22.99 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 7);
        iClose = 22.01 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.22 * 1;
        iLow = 21.96 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 22.46 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.85 * 1;
        iVol = 229100 * 1;
        sVol = '229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 22.01 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.51 * 1;
        iLow = 21.93 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 21.90 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.85 * 1;
        iVol = 216600 * 1;
        sVol = '216,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 21.20 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.06 * 1;
        iVol = 228700 * 1;
        sVol = '228,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 21.63 * 1;
        iOpen = 21.41 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.33 * 1;
        iVol = 242100 * 1;
        sVol = '242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 21.76 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.31 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 21.90 * 1;
        iOpen = 21.84 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.67 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 22.09 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.82 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 22.29 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.45 * 1;
        iLow = 22.03 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 22.60 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.78 * 1;
        iLow = 22.30 * 1;
        iVol = 291000 * 1;
        sVol = '291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 22.44 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.30 * 1;
        iVol = 168200 * 1;
        sVol = '168,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 24);
        iClose = 21.86 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.57 * 1;
        iLow = 21.82 * 1;
        iVol = 136300 * 1;
        sVol = '136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 21.61 * 1;
        iOpen = 21.74 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.36 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 21.68 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.33 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 21.78 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.71 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 21.65 * 1;
        iOpen = 21.74 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.42 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 1);
        iClose = 21.30 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.79 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 2);
        iClose = 21.15 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.05 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 20.97 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.78 * 1;
        iVol = 110600 * 1;
        sVol = '110,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 20.75 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.61 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 20.10 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.76 * 1;
        iLow = 19.83 * 1;
        iVol = 300600 * 1;
        sVol = '300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 20.31 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.96 * 1;
        iVol = 302200 * 1;
        sVol = '302,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 20.53 * 1;
        iOpen = 20.27 * 1;
        iHigh = 20.60 * 1;
        iLow = 20.09 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 21.21 * 1;
        iOpen = 20.55 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.51 * 1;
        iVol = 265400 * 1;
        sVol = '265,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 20.62 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.27 * 1;
        iLow = 20.57 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 19.56 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.62 * 1;
        iLow = 19.52 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 19.30 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.90 * 1;
        iVol = 250100 * 1;
        sVol = '250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 16);
        iClose = 19.68 * 1;
        iOpen = 19.37 * 1;
        iHigh = 19.69 * 1;
        iLow = 19.29 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 19.88 * 1;
        iOpen = 19.58 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.39 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 19.62 * 1;
        iOpen = 19.98 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.41 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 19.61 * 1;
        iOpen = 19.73 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.43 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 20.26 * 1;
        iOpen = 19.66 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.66 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 23);
        iClose = 20.67 * 1;
        iOpen = 20.22 * 1;
        iHigh = 20.73 * 1;
        iLow = 20.15 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 20.88 * 1;
        iOpen = 20.69 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.57 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 20.92 * 1;
        iOpen = 20.90 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.69 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 21.10 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.86 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 20.98 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.82 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 2);
        iClose = 21.00 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.53 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 3);
        iClose = 20.79 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.47 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 21.29 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.80 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 5);
        iClose = 20.94 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.51 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 21.52 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.06 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 22.18 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.31 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 22.45 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.50 * 1;
        iLow = 22.00 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 21.51 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.41 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 21.95 * 1;
        iOpen = 21.44 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.09 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 21.63 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.67 * 1;
        iLow = 21.63 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 16);
        iClose = 21.70 * 1;
        iOpen = 21.63 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.54 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 22.07 * 1;
        iOpen = 21.68 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.64 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 21.86 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.68 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 21.84 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.70 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 22.23 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.57 * 1;
        iLow = 22.01 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 21.66 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.50 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 21.62 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.39 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 21.87 * 1;
        iOpen = 21.52 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.34 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 21.76 * 1;
        iOpen = 21.86 * 1;
        iHigh = 21.86 * 1;
        iLow = 21.44 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 22.11 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.57 * 1;
        iVol = 321700 * 1;
        sVol = '321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 22.37 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.85 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 22.55 * 1;
        iOpen = 22.36 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.36 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 22.48 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.79 * 1;
        iLow = 22.30 * 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(2014, 6, 3);
        iClose = 22.62 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.32 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 7);
        iClose = 21.95 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.89 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 22.00 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.66 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 22.10 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.92 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 10);
        iClose = 21.79 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.63 * 1;
        iVol = 188000 * 1;
        sVol = '188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 21.84 * 1;
        iOpen = 21.73 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.57 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 14);
        iClose = 22.25 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.91 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 22.01 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.82 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 21.86 * 1;
        iOpen = 22.16 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.80 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 21.20 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.10 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 21.40 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.73 * 1;
        iLow = 21.13 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 21);
        iClose = 21.23 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.39 * 1;
        iLow = 21.04 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 22);
        iClose = 21.63 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.21 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 21.98 * 1;
        iOpen = 21.73 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.39 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 21.35 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.24 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 21.11 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.91 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 21.18 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.77 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 29);
        iClose = 21.41 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.08 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 21.67 * 1;
        iOpen = 21.58 * 1;
        iHigh = 21.83 * 1;
        iLow = 21.44 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 21.12 * 1;
        iOpen = 21.59 * 1;
        iHigh = 21.79 * 1;
        iLow = 21.09 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 20.99 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.87 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 4);
        iClose = 20.57 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.31 * 1;
        iVol = 132600 * 1;
        sVol = '132,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 21.28 * 1;
        iOpen = 20.54 * 1;
        iHigh = 21.63 * 1;
        iLow = 20.54 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 21.75 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.31 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 21.28 * 1;
        iOpen = 21.67 * 1;
        iHigh = 22.01 * 1;
        iLow = 21.02 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 21.49 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.57 * 1;
        iLow = 21.09 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 21.80 * 1;
        iOpen = 21.64 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.60 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 21.93 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.65 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 21.99 * 1;
        iOpen = 22.08 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.80 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 22.16 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.97 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 22.08 * 1;
        iOpen = 22.39 * 1;
        iHigh = 22.58 * 1;
        iLow = 21.81 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 22.25 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.04 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 19);
        iClose = 22.41 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.79 * 1;
        iLow = 22.12 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 22.16 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.98 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 21);
        iClose = 22.48 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.58 * 1;
        iLow = 21.95 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 22.21 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.58 * 1;
        iLow = 22.07 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 22.02 * 1;
        iOpen = 22.39 * 1;
        iHigh = 22.41 * 1;
        iLow = 21.86 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 26);
        iClose = 22.05 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.89 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 22.25 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.99 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 22.06 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.93 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 22.41 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.99 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 22.43 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.59 * 1;
        iLow = 22.20 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 22.23 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.63 * 1;
        iLow = 22.15 * 1;
        iVol = 180600 * 1;
        sVol = '180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 21.88 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.69 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 21.81 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.76 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 21.70 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.44 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 21.05 * 1;
        iOpen = 21.73 * 1;
        iHigh = 21.73 * 1;
        iLow = 20.98 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 10);
        iClose = 21.27 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.92 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 22.71 * 1;
        iOpen = 21.25 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.18 * 1;
        iVol = 256800 * 1;
        sVol = '256,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 22.21 * 1;
        iOpen = 22.73 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.14 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 21.80 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.67 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 22.14 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.57 * 1;
        iVol = 126800 * 1;
        sVol = '126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 17);
        iClose = 22.16 * 1;
        iOpen = 22.24 * 1;
        iHigh = 22.57 * 1;
        iLow = 22.04 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 18);
        iClose = 22.22 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.48 * 1;
        iLow = 22.11 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 19);
        iClose = 21.88 * 1;
        iOpen = 22.25 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.60 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 20.77 * 1;
        iOpen = 21.77 * 1;
        iHigh = 21.82 * 1;
        iLow = 20.75 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 23);
        iClose = 20.12 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.03 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 20.19 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.95 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 19.90 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.75 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 19.81 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.73 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 29);
        iClose = 19.48 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.24 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 30);
        iClose = 19.25 * 1;
        iOpen = 19.59 * 1;
        iHigh = 19.64 * 1;
        iLow = 19.23 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 18.93 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.90 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 18.86 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.71 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 18.98 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.85 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 18.94 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.82 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 18.49 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.48 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 19.24 * 1;
        iOpen = 18.52 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.40 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 18.26 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.30 * 1;
        iLow = 18.11 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 18.92 * 1;
        iOpen = 18.24 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.24 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 19.23 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.67 * 1;
        iLow = 19.01 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 19.22 * 1;
        iOpen = 19.51 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.97 * 1;
        iVol = 144600 * 1;
        sVol = '144,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 19.75 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.92 * 1;
        iLow = 19.03 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 20.23 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.38 * 1;
        iLow = 19.57 * 1;
        iVol = 170300 * 1;
        sVol = '170,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 19.79 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.94 * 1;
        iLow = 19.72 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 19.86 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.96 * 1;
        iLow = 19.68 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 20.60 * 1;
        iOpen = 20.06 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.93 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 22);
        iClose = 20.26 * 1;
        iOpen = 20.71 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.10 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 23);
        iClose = 20.64 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.47 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 24);
        iClose = 20.65 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.50 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 27);
        iClose = 20.63 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.66 * 1;
        iLow = 20.38 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 21.72 * 1;
        iOpen = 20.78 * 1;
        iHigh = 21.79 * 1;
        iLow = 20.72 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 21.39 * 1;
        iOpen = 21.73 * 1;
        iHigh = 22.04 * 1;
        iLow = 21.07 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 21.60 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.83 * 1;
        iLow = 21.21 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 22.05 * 1;
        iOpen = 22.08 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.73 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 22.30 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.51 * 1;
        iLow = 22.02 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 21.87 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.71 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 21.67 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.50 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 21.66 * 1;
        iOpen = 22.08 * 1;
        iHigh = 22.36 * 1;
        iLow = 21.02 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 22.07 * 1;
        iOpen = 21.59 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.07 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 22.48 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.85 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 22.10 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.92 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 12);
        iClose = 22.45 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.68 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 21.97 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.97 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 21.90 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.88 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 21.62 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.62 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 21.75 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.71 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 21.50 * 1;
        iOpen = 21.58 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.18 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 21.38 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.05 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 21.39 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.36 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 21.79 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.33 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 21.90 * 1;
        iOpen = 21.89 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.82 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 21.88 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.72 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 21.71 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.21 * 1;
        iLow = 21.70 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 21.22 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.72 * 1;
        iLow = 21.20 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 21.15 * 1;
        iOpen = 21.29 * 1;
        iHigh = 21.72 * 1;
        iLow = 21.12 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 21.31 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.50 * 1;
        iLow = 21.03 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 21.02 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.70 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 21.47 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.64 * 1;
        iLow = 21.00 * 1;
        iVol = 88300 * 1;
        sVol = '88,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 20.93 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.75 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 20.95 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.42 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 20.48 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.45 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 20.97 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.84 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 12);
        iClose = 20.75 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.90 * 1;
        iLow = 20.36 * 1;
        iVol = 224900 * 1;
        sVol = '224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 20.90 * 1;
        iOpen = 20.74 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.41 * 1;
        iVol = 327900 * 1;
        sVol = '327,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 20.59 * 1;
        iOpen = 20.82 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.57 * 1;
        iVol = 297900 * 1;
        sVol = '297,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 17);
        iClose = 21.21 * 1;
        iOpen = 20.61 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.61 * 1;
        iVol = 215700 * 1;
        sVol = '215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 21.75 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.86 * 1;
        iLow = 21.26 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 22.11 * 1;
        iOpen = 21.74 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.67 * 1;
        iVol = 379900 * 1;
        sVol = '379,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 22);
        iClose = 22.55 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.66 * 1;
        iLow = 21.98 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 23);
        iClose = 22.72 * 1;
        iOpen = 22.73 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.55 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 24);
        iClose = 22.99 * 1;
        iOpen = 22.83 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.64 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 23.01 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.78 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 23.18 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.95 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 23.30 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.37 * 1;
        iLow = 22.72 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 22.96 * 1;
        iOpen = 23.42 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.96 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 22.75 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.42 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 5);
        iClose = 22.21 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.07 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 21.84 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.69 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 22.09 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.14 * 1;
        iLow = 21.78 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 22.68 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.11 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 21.93 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.85 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 22.01 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.62 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 22.00 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.70 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 14);
        iClose = 21.66 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.44 * 1;
        iVol = 167600 * 1;
        sVol = '167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 21.31 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.91 * 1;
        iLow = 21.26 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 20.95 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.90 * 1;
        iVol = 630100 * 1;
        sVol = '630,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 20);
        iClose = 20.63 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.43 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 21);
        iClose = 20.49 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.33 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 22);
        iClose = 20.65 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.52 * 1;
        iVol = 263300 * 1;
        sVol = '263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 20.57 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.75 * 1;
        iLow = 20.53 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 20.48 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.27 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 27);
        iClose = 20.24 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.22 * 1;
        iVol = 466100 * 1;
        sVol = '466,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 20.24 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.60 * 1;
        iLow = 20.12 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 20.70 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.16 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 20.04 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.58 * 1;
        iLow = 20.03 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 20.42 * 1;
        iOpen = 20.14 * 1;
        iHigh = 20.45 * 1;
        iLow = 20.01 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 20.84 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.58 * 1;
        iVol = 343000 * 1;
        sVol = '343,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 20.59 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.56 * 1;
        iVol = 269100 * 1;
        sVol = '269,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 21.90 * 1;
        iOpen = 20.83 * 1;
        iHigh = 22.03 * 1;
        iLow = 20.71 * 1;
        iVol = 367600 * 1;
        sVol = '367,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 21.80 * 1;
        iOpen = 21.99 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.78 * 1;
        iVol = 397200 * 1;
        sVol = '397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 21.87 * 1;
        iOpen = 21.78 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.72 * 1;
        iVol = 192000 * 1;
        sVol = '192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 21.50 * 1;
        iOpen = 22.08 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.32 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 21.58 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.76 * 1;
        iLow = 21.21 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 12);
        iClose = 21.60 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.95 * 1;
        iLow = 21.57 * 1;
        iVol = 307200 * 1;
        sVol = '307,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 21.75 * 1;
        iOpen = 21.65 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.65 * 1;
        iVol = 303300 * 1;
        sVol = '303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 21.72 * 1;
        iOpen = 21.74 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.69 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 18);
        iClose = 21.98 * 1;
        iOpen = 21.68 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.68 * 1;
        iVol = 253000 * 1;
        sVol = '253,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 21.92 * 1;
        iOpen = 21.93 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.74 * 1;
        iVol = 280200 * 1;
        sVol = '280,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 22.60 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.73 * 1;
        iLow = 21.68 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 23);
        iClose = 22.27 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.52 * 1;
        iLow = 21.93 * 1;
        iVol = 166500 * 1;
        sVol = '166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 24);
        iClose = 23.49 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.50 * 1;
        iVol = 509200 * 1;
        sVol = '509,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 25);
        iClose = 23.80 * 1;
        iOpen = 23.52 * 1;
        iHigh = 24.13 * 1;
        iLow = 23.43 * 1;
        iVol = 358600 * 1;
        sVol = '358,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 23.90 * 1;
        iOpen = 23.83 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.79 * 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(2015, 1, 27);
        iClose = 23.43 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.05 * 1;
        iLow = 23.40 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 23.82 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.92 * 1;
        iLow = 23.22 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 3);
        iClose = 23.37 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.29 * 1;
        iVol = 194100 * 1;
        sVol = '194,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 23.28 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.90 * 1;
        iVol = 318100 * 1;
        sVol = '318,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 22.50 * 1;
        iOpen = 22.95 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.30 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 22.61 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.71 * 1;
        iLow = 22.15 * 1;
        iVol = 218900 * 1;
        sVol = '218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 22.67 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.34 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 22.35 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.12 * 1;
        iVol = 147000 * 1;
        sVol = '147,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 22.53 * 1;
        iOpen = 22.39 * 1;
        iHigh = 22.56 * 1;
        iLow = 22.12 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 22.89 * 1;
        iOpen = 22.66 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.45 * 1;
        iVol = 510500 * 1;
        sVol = '510,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 22.96 * 1;
        iOpen = 22.83 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.73 * 1;
        iVol = 319000 * 1;
        sVol = '319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 16);
        iClose = 23.00 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.74 * 1;
        iVol = 360900 * 1;
        sVol = '360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 23.16 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.85 * 1;
        iVol = 487100 * 1;
        sVol = '487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 23.14 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.32 * 1;
        iLow = 23.01 * 1;
        iVol = 201900 * 1;
        sVol = '201,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 22.99 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.92 * 1;
        iVol = 209600 * 1;
        sVol = '209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 23.18 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.28 * 1;
        iLow = 22.95 * 1;
        iVol = 479600 * 1;
        sVol = '479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 23.55 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.60 * 1;
        iLow = 23.09 * 1;
        iVol = 404400 * 1;
        sVol = '404,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 23.53 * 1;
        iOpen = 23.50 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.41 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 22.99 * 1;
        iOpen = 23.59 * 1;
        iHigh = 23.65 * 1;
        iLow = 22.97 * 1;
        iVol = 237000 * 1;
        sVol = '237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 22.81 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.75 * 1;
        iVol = 197700 * 1;
        sVol = '197,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 22.73 * 1;
        iOpen = 22.77 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.59 * 1;
        iVol = 171700 * 1;
        sVol = '171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 23.06 * 1;
        iOpen = 22.89 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.89 * 1;
        iVol = 266800 * 1;
        sVol = '266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 22.98 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.90 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 1);
        iClose = 23.11 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.86 * 1;
        iVol = 403200 * 1;
        sVol = '403,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 23.22 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.39 * 1;
        iLow = 23.09 * 1;
        iVol = 242900 * 1;
        sVol = '242,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 23.11 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.20 * 1;
        iLow = 23.07 * 1;
        iVol = 210200 * 1;
        sVol = '210,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 23.10 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.27 * 1;
        iLow = 23.03 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 23.22 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.26 * 1;
        iLow = 23.01 * 1;
        iVol = 184000 * 1;
        sVol = '184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 22.98 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.69 * 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(2015, 3, 10);
        iClose = 23.18 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.39 * 1;
        iLow = 23.00 * 1;
        iVol = 407300 * 1;
        sVol = '407,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 23.07 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.22 * 1;
        iLow = 23.03 * 1;
        iVol = 260300 * 1;
        sVol = '260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 22.86 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.85 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 23.00 * 1;
        iOpen = 22.95 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.83 * 1;
        iVol = 262700 * 1;
        sVol = '262,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 22.54 * 1;
        iOpen = 22.91 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.50 * 1;
        iVol = 319900 * 1;
        sVol = '319,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 22.27 * 1;
        iOpen = 22.38 * 1;
        iHigh = 22.48 * 1;
        iLow = 22.11 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 22.38 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.37 * 1;
        iVol = 266300 * 1;
        sVol = '266,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 22.28 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.45 * 1;
        iLow = 22.13 * 1;
        iVol = 155600 * 1;
        sVol = '155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 22.53 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.57 * 1;
        iLow = 22.12 * 1;
        iVol = 153100 * 1;
        sVol = '153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 22.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.30 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 22.29 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.56 * 1;
        iLow = 22.23 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 22.08 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.54 * 1;
        iLow = 22.00 * 1;
        iVol = 184000 * 1;
        sVol = '184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 22.42 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.98 * 1;
        iVol = 360000 * 1;
        sVol = '360,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 22.27 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.54 * 1;
        iLow = 22.06 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 21.54 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.47 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 21.86 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.54 * 1;
        iVol = 218300 * 1;
        sVol = '218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 21.88 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.66 * 1;
        iVol = 184500 * 1;
        sVol = '184,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 21.62 * 1;
        iOpen = 21.91 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.48 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 21.55 * 1;
        iOpen = 21.66 * 1;
        iHigh = 21.95 * 1;
        iLow = 21.20 * 1;
        iVol = 219200 * 1;
        sVol = '219,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 21.17 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.95 * 1;
        iVol = 208300 * 1;
        sVol = '208,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 21.38 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.48 * 1;
        iLow = 21.06 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 21.02 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.55 * 1;
        iLow = 20.99 * 1;
        iVol = 180200 * 1;
        sVol = '180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 20.70 * 1;
        iOpen = 20.95 * 1;
        iHigh = 21.01 * 1;
        iLow = 20.67 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 20.86 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.95 * 1;
        iLow = 20.48 * 1;
        iVol = 302300 * 1;
        sVol = '302,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 21.24 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.85 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 21.20 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.41 * 1;
        iLow = 21.04 * 1;
        iVol = 282400 * 1;
        sVol = '282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 18);
        iClose = 21.17 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.96 * 1;
        iVol = 232800 * 1;
        sVol = '232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 21.15 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.34 * 1;
        iLow = 21.01 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 21.24 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.32 * 1;
        iLow = 21.02 * 1;
        iVol = 159500 * 1;
        sVol = '159,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 21.10 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.48 * 1;
        iLow = 21.02 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 21.04 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.21 * 1;
        iLow = 20.84 * 1;
        iVol = 152500 * 1;
        sVol = '152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 20.77 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.69 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 20.98 * 1;
        iOpen = 20.78 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.58 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 20.70 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.54 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 20.45 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.73 * 1;
        iLow = 20.20 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 20.30 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.10 * 1;
        iVol = 156900 * 1;
        sVol = '156,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 20.30 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.51 * 1;
        iLow = 20.12 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 20.34 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.41 * 1;
        iLow = 20.14 * 1;
        iVol = 167600 * 1;
        sVol = '167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 19.80 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.61 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 19.60 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.45 * 1;
        iVol = 252300 * 1;
        sVol = '252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 19.49 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.31 * 1;
        iVol = 313500 * 1;
        sVol = '313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 20.48 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.94 * 1;
        iLow = 19.88 * 1;
        iVol = 661000 * 1;
        sVol = '661,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 20.21 * 1;
        iOpen = 20.67 * 1;
        iHigh = 20.82 * 1;
        iLow = 20.19 * 1;
        iVol = 336600 * 1;
        sVol = '336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 19.92 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.79 * 1;
        iVol = 270200 * 1;
        sVol = '270,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 19.68 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.61 * 1;
        iVol = 394800 * 1;
        sVol = '394,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 18.95 * 1;
        iOpen = 19.52 * 1;
        iHigh = 19.63 * 1;
        iLow = 18.90 * 1;
        iVol = 301700 * 1;
        sVol = '301,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 18.98 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.80 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 18.83 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.76 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 19.03 * 1;
        iOpen = 18.84 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.80 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 18.99 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.86 * 1;
        iVol = 358400 * 1;
        sVol = '358,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 19.12 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.29 * 1;
        iLow = 19.00 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 19.45 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.11 * 1;
        iVol = 320300 * 1;
        sVol = '320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 19.29 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.67 * 1;
        iLow = 19.26 * 1;
        iVol = 239300 * 1;
        sVol = '239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 18.95 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.84 * 1;
        iVol = 328000 * 1;
        sVol = '328,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 19.17 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.82 * 1;
        iVol = 349600 * 1;
        sVol = '349,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 18.40 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.39 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 18.51 * 1;
        iOpen = 18.59 * 1;
        iHigh = 18.66 * 1;
        iLow = 18.39 * 1;
        iVol = 257500 * 1;
        sVol = '257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 18.05 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.72 * 1;
        iLow = 17.91 * 1;
        iVol = 247100 * 1;
        sVol = '247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 17.86 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.74 * 1;
        iVol = 192000 * 1;
        sVol = '192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 17.52 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.90 * 1;
        iLow = 17.43 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 17.56 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.62 * 1;
        iLow = 17.27 * 1;
        iVol = 220000 * 1;
        sVol = '220,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 17.22 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.14 * 1;
        iVol = 178500 * 1;
        sVol = '178,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 17.10 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.46 * 1;
        iLow = 16.89 * 1;
        iVol = 228000 * 1;
        sVol = '228,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 17.90 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.25 * 1;
        iVol = 261600 * 1;
        sVol = '261,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 17.01 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.19 * 1;
        iLow = 16.92 * 1;
        iVol = 322200 * 1;
        sVol = '322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 17.23 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.89 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 17.26 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.27 * 1;
        iLow = 17.02 * 1;
        iVol = 274600 * 1;
        sVol = '274,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 17.19 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.51 * 1;
        iLow = 17.19 * 1;
        iVol = 192500 * 1;
        sVol = '192,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 17.12 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.22 * 1;
        iLow = 17.03 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 16.97 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.89 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 16.62 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.54 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 16.74 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.45 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 23);
        iClose = 16.48 * 1;
        iOpen = 16.76 * 1;
        iHigh = 16.79 * 1;
        iLow = 16.33 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 16.00 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.90 * 1;
        iVol = 220300 * 1;
        sVol = '220,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 27);
        iClose = 15.93 * 1;
        iOpen = 15.89 * 1;
        iHigh = 16.02 * 1;
        iLow = 15.77 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 15.87 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.72 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 16.11 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.70 * 1;
        iVol = 247700 * 1;
        sVol = '247,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 16.09 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.83 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 16.45 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.09 * 1;
        iVol = 174400 * 1;
        sVol = '174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 16.10 * 1;
        iOpen = 16.42 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.85 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 16.69 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.13 * 1;
        iVol = 512800 * 1;
        sVol = '512,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 15.19 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.42 * 1;
        iLow = 14.58 * 1;
        iVol = 790300 * 1;
        sVol = '790,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 15.71 * 1;
        iOpen = 14.82 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.82 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 15.07 * 1;
        iOpen = 15.61 * 1;
        iHigh = 15.61 * 1;
        iLow = 14.91 * 1;
        iVol = 472600 * 1;
        sVol = '472,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 10);
        iClose = 15.23 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.38 * 1;
        iLow = 15.00 * 1;
        iVol = 331400 * 1;
        sVol = '331,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 15.30 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.35 * 1;
        iLow = 15.03 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 12);
        iClose = 15.30 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.35 * 1;
        iLow = 15.00 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 15.08 * 1;
        iOpen = 15.28 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.97 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 15.46 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.01 * 1;
        iVol = 165000 * 1;
        sVol = '165,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 15.49 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.86 * 1;
        iLow = 15.14 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 15.25 * 1;
        iOpen = 15.37 * 1;
        iHigh = 15.49 * 1;
        iLow = 15.17 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 19);
        iClose = 15.05 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.90 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 15.02 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.88 * 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(2015, 7, 21);
        iClose = 14.96 * 1;
        iOpen = 14.76 * 1;
        iHigh = 15.27 * 1;
        iLow = 14.75 * 1;
        iVol = 239600 * 1;
        sVol = '239,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 14.37 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.86 * 1;
        iLow = 13.91 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 25);
        iClose = 13.91 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.85 * 1;
        iLow = 13.85 * 1;
        iVol = 290800 * 1;
        sVol = '290,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 14.10 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.72 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 14.20 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.27 * 1;
        iLow = 13.95 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 14.20 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.63 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 14.44 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.46 * 1;
        iLow = 14.02 * 1;
        iVol = 165000 * 1;
        sVol = '165,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 1);
        iClose = 13.84 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.67 * 1;
        iVol = 263800 * 1;
        sVol = '263,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 13.26 * 1;
        iOpen = 13.79 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.17 * 1;
        iVol = 249300 * 1;
        sVol = '249,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 13.82 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.24 * 1;
        iVol = 265400 * 1;
        sVol = '265,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 13.74 * 1;
        iOpen = 13.63 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.49 * 1;
        iVol = 263000 * 1;
        sVol = '263,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 14.14 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.23 * 1;
        iLow = 13.86 * 1;
        iVol = 356500 * 1;
        sVol = '356,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 9);
        iClose = 14.20 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.39 * 1;
        iLow = 14.13 * 1;
        iVol = 309300 * 1;
        sVol = '309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 14.10 * 1;
        iOpen = 14.17 * 1;
        iHigh = 14.23 * 1;
        iLow = 13.75 * 1;
        iVol = 255800 * 1;
        sVol = '255,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 14.09 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.29 * 1;
        iLow = 13.90 * 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(2015, 8, 14);
        iClose = 13.91 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.80 * 1;
        iVol = 203800 * 1;
        sVol = '203,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 13.90 * 1;
        iOpen = 13.87 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.78 * 1;
        iVol = 165100 * 1;
        sVol = '165,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 13.91 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.86 * 1;
        iVol = 218600 * 1;
        sVol = '218,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 14.02 * 1;
        iOpen = 13.88 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.84 * 1;
        iVol = 126900 * 1;
        sVol = '126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 13.73 * 1;
        iOpen = 13.78 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.52 * 1;
        iVol = 428000 * 1;
        sVol = '428,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 13.63 * 1;
        iOpen = 13.79 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.55 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 13.08 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.53 * 1;
        iLow = 13.00 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 12.94 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.71 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 24);
        iClose = 12.97 * 1;
        iOpen = 12.84 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.68 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 25);
        iClose = 12.80 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.74 * 1;
        iVol = 204600 * 1;
        sVol = '204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 12.43 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.31 * 1;
        iVol = 155400 * 1;
        sVol = '155,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 29);
        iClose = 12.12 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.11 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 12.10 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.00 * 1;
        iVol = 349500 * 1;
        sVol = '349,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 1);
        iClose = 11.98 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.85 * 1;
        iVol = 165800 * 1;
        sVol = '165,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 12.05 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.81 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 12.77 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.18 * 1;
        iVol = 207600 * 1;
        sVol = '207,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 13.02 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.81 * 1;
        iVol = 303600 * 1;
        sVol = '303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 13.02 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.91 * 1;
        iVol = 406400 * 1;
        sVol = '406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 13.32 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.79 * 1;
        iVol = 613600 * 1;
        sVol = '613,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 13.18 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.53 * 1;
        iLow = 13.18 * 1;
        iVol = 277600 * 1;
        sVol = '277,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 12.99 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.95 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 12.71 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.69 * 1;
        iVol = 162700 * 1;
        sVol = '162,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 12.45 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.43 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 13.05 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.23 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 13.13 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.85 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 19);
        iClose = 12.99 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.91 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 13.20 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.85 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 21);
        iClose = 12.49 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.41 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 22);
        iClose = 12.44 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.23 * 1;
        iVol = 189600 * 1;
        sVol = '189,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 12.77 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.35 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 12.80 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.51 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 12.37 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.14 * 1;
        iVol = 158800 * 1;
        sVol = '158,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 13.02 * 1;
        iOpen = 12.36 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.34 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 29);
        iClose = 13.09 * 1;
        iOpen = 12.93 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.79 * 1;
        iVol = 248000 * 1;
        sVol = '248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 12.90 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.84 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 2);
        iClose = 13.28 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.89 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 13.10 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.29 * 1;
        iLow = 13.04 * 1;
        iVol = 243600 * 1;
        sVol = '243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 9.61 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.50 * 1;
        iVol = 1864600 * 1;
        sVol = '1,864,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 9.75 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.51 * 1;
        iVol = 933400 * 1;
        sVol = '933,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 6);
        iClose = 9.95 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.68 * 1;
        iVol = 552400 * 1;
        sVol = '552,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 9.84 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.76 * 1;
        iVol = 522000 * 1;
        sVol = '522,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 10);
        iClose = 9.54 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.39 * 1;
        iVol = 368100 * 1;
        sVol = '368,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 9.42 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.36 * 1;
        iVol = 213900 * 1;
        sVol = '213,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 12);
        iClose = 9.13 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.12 * 1;
        iVol = 265300 * 1;
        sVol = '265,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 8.87 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.83 * 1;
        iVol = 382000 * 1;
        sVol = '382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 9.30 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.86 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 8.85 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.82 * 1;
        iVol = 469600 * 1;
        sVol = '469,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 9.26 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.81 * 1;
        iVol = 278400 * 1;
        sVol = '278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 9.48 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.19 * 1;
        iVol = 218200 * 1;
        sVol = '218,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 9.69 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.33 * 1;
        iVol = 309000 * 1;
        sVol = '309,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 23);
        iClose = 9.73 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.53 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 24);
        iClose = 9.90 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.60 * 1;
        iVol = 197300 * 1;
        sVol = '197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 10.07 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.77 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 10.14 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.98 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 30);
        iClose = 10.32 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.07 * 1;
        iVol = 325900 * 1;
        sVol = '325,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 10.12 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.87 * 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(2015, 11, 2);
        iClose = 9.91 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.70 * 1;
        iVol = 446400 * 1;
        sVol = '446,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 3);
        iClose = 9.61 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.48 * 1;
        iVol = 370200 * 1;
        sVol = '370,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 4);
        iClose = 9.25 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.19 * 1;
        iVol = 557800 * 1;
        sVol = '557,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 8.81 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.72 * 1;
        iVol = 443300 * 1;
        sVol = '443,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 8.73 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.44 * 1;
        iVol = 382400 * 1;
        sVol = '382,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 9);
        iClose = 8.85 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.71 * 1;
        iVol = 294500 * 1;
        sVol = '294,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 9.52 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.90 * 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(2015, 11, 11);
        iClose = 9.21 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.95 * 1;
        iVol = 442000 * 1;
        sVol = '442,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 8.87 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.80 * 1;
        iVol = 424100 * 1;
        sVol = '424,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 9.54 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.93 * 1;
        iVol = 406100 * 1;
        sVol = '406,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 9.89 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.61 * 1;
        iVol = 361500 * 1;
        sVol = '361,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 17);
        iClose = 9.62 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.61 * 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(2015, 11, 18);
        iClose = 9.29 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.19 * 1;
        iVol = 692000 * 1;
        sVol = '692,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 21);
        iClose = 9.61 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.16 * 1;
        iVol = 234500 * 1;
        sVol = '234,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 9.53 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.48 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 9.75 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.63 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 9.56 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.53 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 28);
        iClose = 9.33 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.18 * 1;
        iVol = 160100 * 1;
        sVol = '160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 9.55 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.34 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 9.52 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.29 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 9.30 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.30 * 1;
        iVol = 201700 * 1;
        sVol = '201,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 8.98 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.90 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 9.20 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.76 * 1;
        iVol = 449300 * 1;
        sVol = '449,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 6);
        iClose = 8.88 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.88 * 1;
        iVol = 287200 * 1;
        sVol = '287,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 9.29 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.81 * 1;
        iLow = 8.94 * 1;
        iVol = 626700 * 1;
        sVol = '626,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 8);
        iClose = 8.51 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.31 * 1;
        iVol = 768800 * 1;
        sVol = '768,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 8.45 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.39 * 1;
        iVol = 401100 * 1;
        sVol = '401,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 8.35 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.22 * 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(2016, 0, 13);
        iClose = 7.95 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.53 * 1;
        iLow = 7.92 * 1;
        iVol = 422800 * 1;
        sVol = '422,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 7.85 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.83 * 1;
        iVol = 540800 * 1;
        sVol = '540,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 7.92 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.32 * 1;
        iVol = 663400 * 1;
        sVol = '663,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 19);
        iClose = 7.92 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.81 * 1;
        iVol = 586400 * 1;
        sVol = '586,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 20);
        iClose = 8.13 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.64 * 1;
        iVol = 1042200 * 1;
        sVol = '1,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 8.29 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.08 * 1;
        iVol = 646500 * 1;
        sVol = '646,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 22);
        iClose = 8.37 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.29 * 1;
        iVol = 637300 * 1;
        sVol = '637,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 8.52 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.19 * 1;
        iVol = 397700 * 1;
        sVol = '397,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 9.29 * 1;
        iOpen = 8.56 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.56 * 1;
        iVol = 454600 * 1;
        sVol = '454,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 9.45 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.10 * 1;
        iVol = 688700 * 1;
        sVol = '688,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 28);
        iClose = 9.75 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.39 * 1;
        iVol = 403700 * 1;
        sVol = '403,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 10.08 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.74 * 1;
        iVol = 328800 * 1;
        sVol = '328,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 1);
        iClose = 9.95 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.68 * 1;
        iVol = 282300 * 1;
        sVol = '282,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 9.77 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.50 * 1;
        iVol = 258200 * 1;
        sVol = '258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 3);
        iClose = 9.76 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.51 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 10.02 * 1;
        iOpen = 9.77 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.77 * 1;
        iVol = 471300 * 1;
        sVol = '471,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 9.91 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.90 * 1;
        iVol = 261300 * 1;
        sVol = '261,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 8);
        iClose = 9.59 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.38 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 9.59 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.38 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 9.77 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.59 * 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(2016, 1, 11);
        iClose = 9.84 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.50 * 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(2016, 1, 12);
        iClose = 10.01 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.84 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 10.27 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.60 * 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(2016, 1, 17);
        iClose = 10.73 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.42 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 10.66 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.48 * 1;
        iVol = 356700 * 1;
        sVol = '356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 10.45 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.41 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 22);
        iClose = 10.70 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.54 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 10.86 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.63 * 1;
        iVol = 393300 * 1;
        sVol = '393,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 11.46 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.57 * 1;
        iVol = 412600 * 1;
        sVol = '412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 11.64 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.40 * 1;
        iVol = 417700 * 1;
        sVol = '417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 12.20 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.67 * 1;
        iVol = 470000 * 1;
        sVol = '470,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 12.66 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.13 * 1;
        iVol = 431900 * 1;
        sVol = '431,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 12.77 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.44 * 1;
        iVol = 293900 * 1;
        sVol = '293,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 12.85 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.64 * 1;
        iVol = 381400 * 1;
        sVol = '381,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 12.90 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.49 * 1;
        iVol = 368600 * 1;
        sVol = '368,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 12.79 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.59 * 1;
        iVol = 414700 * 1;
        sVol = '414,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 13.09 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.75 * 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(2016, 2, 8);
        iClose = 12.91 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.70 * 1;
        iVol = 451600 * 1;
        sVol = '451,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 13.07 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.98 * 1;
        iVol = 309900 * 1;
        sVol = '309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 10);
        iClose = 13.06 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.71 * 1;
        iVol = 304500 * 1;
        sVol = '304,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 13.13 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.89 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 12.94 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.76 * 1;
        iVol = 250800 * 1;
        sVol = '250,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 12.86 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.50 * 1;
        iVol = 257700 * 1;
        sVol = '257,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 13.06 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.80 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 13.61 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.72 * 1;
        iLow = 12.98 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 13.61 * 1;
        iOpen = 13.69 * 1;
        iHigh = 13.89 * 1;
        iLow = 13.26 * 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(2016, 2, 21);
        iClose = 13.14 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.11 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 12.82 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.72 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 12.42 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.41 * 1;
        iVol = 179700 * 1;
        sVol = '179,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 24);
        iClose = 12.67 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.05 * 1;
        iVol = 195300 * 1;
        sVol = '195,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 12.31 * 1;
        iOpen = 12.70 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.22 * 1;
        iVol = 236900 * 1;
        sVol = '236,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 12.65 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.01 * 1;
        iVol = 365100 * 1;
        sVol = '365,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 13.27 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.32 * 1;
        iLow = 12.62 * 1;
        iVol = 376700 * 1;
        sVol = '376,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 12.94 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.89 * 1;
        iVol = 201700 * 1;
        sVol = '201,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 12.77 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.43 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 12.62 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.42 * 1;
        iVol = 269300 * 1;
        sVol = '269,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 12.26 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.24 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 6);
        iClose = 12.55 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.61 * 1;
        iLow = 12.21 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 7);
        iClose = 12.19 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.83 * 1;
        iVol = 265900 * 1;
        sVol = '265,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 12.18 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.12 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 11.93 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.51 * 1;
        iLow = 11.88 * 1;
        iVol = 209600 * 1;
        sVol = '209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 12);
        iClose = 12.47 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.91 * 1;
        iVol = 335800 * 1;
        sVol = '335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 12.54 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.95 * 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(2016, 3, 14);
        iClose = 12.56 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.41 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 12.57 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.32 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 12.60 * 1;
        iOpen = 12.57 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.34 * 1;
        iVol = 138800 * 1;
        sVol = '138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 12.69 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.55 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 12.82 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.68 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 12.74 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.70 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 12.75 * 1;
        iOpen = 12.66 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.61 * 1;
        iVol = 229500 * 1;
        sVol = '229,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 12.79 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.56 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 12.96 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.70 * 1;
        iVol = 187800 * 1;
        sVol = '187,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 27);
        iClose = 13.04 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.95 * 1;
        iVol = 248300 * 1;
        sVol = '248,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 12.55 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.51 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 12.55 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.40 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 12.55 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.41 * 1;
        iVol = 202700 * 1;
        sVol = '202,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 12.28 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.99 * 1;
        iVol = 216100 * 1;
        sVol = '216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 15.62 * 1;
        iOpen = 13.88 * 1;
        iHigh = 16.11 * 1;
        iLow = 13.56 * 1;
        iVol = 1469200 * 1;
        sVol = '1,469,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 15.08 * 1;
        iOpen = 15.63 * 1;
        iHigh = 15.67 * 1;
        iLow = 14.27 * 1;
        iVol = 604100 * 1;
        sVol = '604,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 16.10 * 1;
        iOpen = 15.08 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.08 * 1;
        iVol = 767500 * 1;
        sVol = '767,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 9);
        iClose = 16.63 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.75 * 1;
        iVol = 653100 * 1;
        sVol = '653,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 17.44 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.64 * 1;
        iLow = 16.65 * 1;
        iVol = 518200 * 1;
        sVol = '518,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 17.61 * 1;
        iOpen = 17.34 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.34 * 1;
        iVol = 368700 * 1;
        sVol = '368,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 17.69 * 1;
        iOpen = 17.78 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.36 * 1;
        iVol = 308400 * 1;
        sVol = '308,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 13);
        iClose = 17.30 * 1;
        iOpen = 17.63 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.29 * 1;
        iVol = 412200 * 1;
        sVol = '412,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 17.41 * 1;
        iOpen = 17.39 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.19 * 1;
        iVol = 435400 * 1;
        sVol = '435,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 17);
        iClose = 17.05 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.76 * 1;
        iLow = 17.01 * 1;
        iVol = 422400 * 1;
        sVol = '422,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 17.58 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.76 * 1;
        iLow = 16.93 * 1;
        iVol = 459200 * 1;
        sVol = '459,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 17.63 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.34 * 1;
        iVol = 246900 * 1;
        sVol = '246,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 17.76 * 1;
        iOpen = 17.69 * 1;
        iHigh = 18.01 * 1;
        iLow = 17.57 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 18.01 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.70 * 1;
        iVol = 307600 * 1;
        sVol = '307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 18.63 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.93 * 1;
        iLow = 17.97 * 1;
        iVol = 319000 * 1;
        sVol = '319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 18.83 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.60 * 1;
        iVol = 263500 * 1;
        sVol = '263,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 18.79 * 1;
        iOpen = 18.87 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.54 * 1;
        iVol = 262200 * 1;
        sVol = '262,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 18.99 * 1;
        iOpen = 18.91 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.84 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 31);
        iClose = 19.21 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.48 * 1;
        iLow = 18.90 * 1;
        iVol = 439500 * 1;
        sVol = '439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 19.50 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.57 * 1;
        iLow = 19.01 * 1;
        iVol = 436100 * 1;
        sVol = '436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 19.41 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.42 * 1;
        iLow = 18.89 * 1;
        iVol = 294900 * 1;
        sVol = '294,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 19.18 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.95 * 1;
        iVol = 215900 * 1;
        sVol = '215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 19.91 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.17 * 1;
        iVol = 396200 * 1;
        sVol = '396,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 20.50 * 1;
        iOpen = 19.85 * 1;
        iHigh = 20.51 * 1;
        iLow = 19.54 * 1;
        iVol = 419000 * 1;
        sVol = '419,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 21.17 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.31 * 1;
        iLow = 19.88 * 1;
        iVol = 576200 * 1;
        sVol = '576,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 21.61 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.63 * 1;
        iLow = 20.08 * 1;
        iVol = 698800 * 1;
        sVol = '698,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 20.85 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.11 * 1;
        iVol = 467300 * 1;
        sVol = '467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 20.53 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.37 * 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(2016, 5, 14);
        iClose = 21.07 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.40 * 1;
        iVol = 301100 * 1;
        sVol = '301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 21.37 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.99 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 21.55 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.97 * 1;
        iVol = 230000 * 1;
        sVol = '230,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 21.09 * 1;
        iOpen = 21.61 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.08 * 1;
        iVol = 378500 * 1;
        sVol = '378,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 21.36 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.27 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 21.17 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.97 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 21.46 * 1;
        iOpen = 21.27 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.05 * 1;
        iVol = 325600 * 1;
        sVol = '325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 22.44 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.58 * 1;
        iLow = 21.56 * 1;
        iVol = 357600 * 1;
        sVol = '357,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 20.85 * 1;
        iOpen = 21.29 * 1;
        iHigh = 21.61 * 1;
        iLow = 20.47 * 1;
        iVol = 1094300 * 1;
        sVol = '1,094,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 20.69 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.84 * 1;
        iLow = 20.43 * 1;
        iVol = 313700 * 1;
        sVol = '313,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 21.39 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.99 * 1;
        iVol = 459900 * 1;
        sVol = '459,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 22.69 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.89 * 1;
        iLow = 21.52 * 1;
        iVol = 420900 * 1;
        sVol = '420,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 23.29 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.31 * 1;
        iVol = 397100 * 1;
        sVol = '397,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 23.07 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.92 * 1;
        iVol = 187200 * 1;
        sVol = '187,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 23.09 * 1;
        iOpen = 22.83 * 1;
        iHigh = 23.39 * 1;
        iLow = 22.63 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 23.64 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.72 * 1;
        iLow = 22.91 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 23.66 * 1;
        iOpen = 23.65 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.21 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 24.19 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.39 * 1;
        iLow = 23.66 * 1;
        iVol = 400300 * 1;
        sVol = '400,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 25.20 * 1;
        iOpen = 24.38 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.38 * 1;
        iVol = 417200 * 1;
        sVol = '417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 25.10 * 1;
        iOpen = 25.41 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.05 * 1;
        iVol = 408100 * 1;
        sVol = '408,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 25.95 * 1;
        iOpen = 25.33 * 1;
        iHigh = 25.98 * 1;
        iLow = 25.06 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 26.49 * 1;
        iOpen = 26.14 * 1;
        iHigh = 27.17 * 1;
        iLow = 26.14 * 1;
        iVol = 439200 * 1;
        sVol = '439,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 25.11 * 1;
        iOpen = 25.51 * 1;
        iHigh = 25.67 * 1;
        iLow = 24.05 * 1;
        iVol = 641300 * 1;
        sVol = '641,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 24.86 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.27 * 1;
        iLow = 24.69 * 1;
        iVol = 271400 * 1;
        sVol = '271,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 24.99 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.23 * 1;
        iLow = 24.65 * 1;
        iVol = 228900 * 1;
        sVol = '228,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 25.32 * 1;
        iOpen = 25.10 * 1;
        iHigh = 25.51 * 1;
        iLow = 24.84 * 1;
        iVol = 286500 * 1;
        sVol = '286,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 25.50 * 1;
        iOpen = 25.41 * 1;
        iHigh = 25.96 * 1;
        iLow = 25.24 * 1;
        iVol = 237700 * 1;
        sVol = '237,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 25.48 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.64 * 1;
        iLow = 25.29 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 25.75 * 1;
        iOpen = 25.42 * 1;
        iHigh = 25.75 * 1;
        iLow = 25.15 * 1;
        iVol = 245500 * 1;
        sVol = '245,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 26.03 * 1;
        iOpen = 25.83 * 1;
        iHigh = 26.23 * 1;
        iLow = 25.76 * 1;
        iVol = 284000 * 1;
        sVol = '284,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 25.39 * 1;
        iOpen = 26.31 * 1;
        iHigh = 26.49 * 1;
        iLow = 24.93 * 1;
        iVol = 407500 * 1;
        sVol = '407,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 25.19 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.89 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 25.36 * 1;
        iOpen = 25.19 * 1;
        iHigh = 25.68 * 1;
        iLow = 25.07 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 25.24 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.73 * 1;
        iVol = 360600 * 1;
        sVol = '360,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 28.61 * 1;
        iOpen = 25.70 * 1;
        iHigh = 29.15 * 1;
        iLow = 25.45 * 1;
        iVol = 1422500 * 1;
        sVol = '1,422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 29.18 * 1;
        iOpen = 28.63 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.35 * 1;
        iVol = 544600 * 1;
        sVol = '544,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 28.73 * 1;
        iOpen = 28.79 * 1;
        iHigh = 29.16 * 1;
        iLow = 28.54 * 1;
        iVol = 799200 * 1;
        sVol = '799,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 28.90 * 1;
        iOpen = 28.95 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.78 * 1;
        iVol = 446600 * 1;
        sVol = '446,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 28.73 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.12 * 1;
        iLow = 28.58 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 29.03 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.17 * 1;
        iVol = 472600 * 1;
        sVol = '472,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 28.85 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.75 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 29.07 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.79 * 1;
        iVol = 406400 * 1;
        sVol = '406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 28.64 * 1;
        iOpen = 29.06 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.50 * 1;
        iVol = 349600 * 1;
        sVol = '349,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 28.71 * 1;
        iOpen = 28.54 * 1;
        iHigh = 28.97 * 1;
        iLow = 27.97 * 1;
        iVol = 521600 * 1;
        sVol = '521,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 27.98 * 1;
        iOpen = 28.71 * 1;
        iHigh = 28.96 * 1;
        iLow = 27.95 * 1;
        iVol = 357100 * 1;
        sVol = '357,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 28.65 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.75 * 1;
        iLow = 27.57 * 1;
        iVol = 539200 * 1;
        sVol = '539,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 28.31 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.78 * 1;
        iLow = 28.16 * 1;
        iVol = 186500 * 1;
        sVol = '186,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 28.27 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.42 * 1;
        iLow = 27.88 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 28.21 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.36 * 1;
        iLow = 27.72 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 28.30 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.55 * 1;
        iLow = 28.21 * 1;
        iVol = 177300 * 1;
        sVol = '177,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 28.16 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.43 * 1;
        iLow = 28.03 * 1;
        iVol = 263000 * 1;
        sVol = '263,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 28.14 * 1;
        iOpen = 27.83 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.61 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 27.70 * 1;
        iOpen = 28.12 * 1;
        iHigh = 28.27 * 1;
        iLow = 27.39 * 1;
        iVol = 282900 * 1;
        sVol = '282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 27.48 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.01 * 1;
        iLow = 27.30 * 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(2016, 7, 30);
        iClose = 27.38 * 1;
        iOpen = 27.46 * 1;
        iHigh = 27.59 * 1;
        iLow = 27.23 * 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(2016, 7, 31);
        iClose = 27.09 * 1;
        iOpen = 27.39 * 1;
        iHigh = 27.41 * 1;
        iLow = 26.66 * 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(2016, 8, 1);
        iClose = 27.00 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.09 * 1;
        iVol = 448400 * 1;
        sVol = '448,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 27.33 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.64 * 1;
        iLow = 27.06 * 1;
        iVol = 201100 * 1;
        sVol = '201,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 27.65 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.85 * 1;
        iVol = 301000 * 1;
        sVol = '301,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 27.37 * 1;
        iOpen = 27.52 * 1;
        iHigh = 27.78 * 1;
        iLow = 27.21 * 1;
        iVol = 188000 * 1;
        sVol = '188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 26.97 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.39 * 1;
        iLow = 26.87 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 25.97 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.90 * 1;
        iLow = 25.97 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 26.44 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.55 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 25.71 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.26 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 25.12 * 1;
        iOpen = 25.79 * 1;
        iHigh = 25.86 * 1;
        iLow = 25.03 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 25.38 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.59 * 1;
        iLow = 25.03 * 1;
        iVol = 291800 * 1;
        sVol = '291,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 24.80 * 1;
        iOpen = 25.27 * 1;
        iHigh = 25.36 * 1;
        iLow = 24.78 * 1;
        iVol = 354600 * 1;
        sVol = '354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 24.59 * 1;
        iOpen = 25.04 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.41 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 25.02 * 1;
        iOpen = 24.67 * 1;
        iHigh = 25.38 * 1;
        iLow = 24.63 * 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(2016, 8, 21);
        iClose = 26.05 * 1;
        iOpen = 25.12 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.09 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 26.49 * 1;
        iOpen = 26.18 * 1;
        iHigh = 26.51 * 1;
        iLow = 26.05 * 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(2016, 8, 23);
        iClose = 26.06 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.52 * 1;
        iLow = 25.95 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 25.70 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.34 * 1;
        iLow = 25.67 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 26.11 * 1;
        iOpen = 25.73 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.58 * 1;
        iVol = 159300 * 1;
        sVol = '159,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 26.44 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.95 * 1;
        iVol = 183800 * 1;
        sVol = '183,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 26.15 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.82 * 1;
        iLow = 26.13 * 1;
        iVol = 215000 * 1;
        sVol = '215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 26.72 * 1;
        iOpen = 26.31 * 1;
        iHigh = 27.00 * 1;
        iLow = 26.19 * 1;
        iVol = 305000 * 1;
        sVol = '305,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 27.11 * 1;
        iOpen = 26.57 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.36 * 1;
        iVol = 233700 * 1;
        sVol = '233,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 27.11 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.46 * 1;
        iLow = 26.95 * 1;
        iVol = 230400 * 1;
        sVol = '230,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 27.27 * 1;
        iOpen = 27.29 * 1;
        iHigh = 27.65 * 1;
        iLow = 27.11 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 26.88 * 1;
        iOpen = 27.24 * 1;
        iHigh = 27.38 * 1;
        iLow = 26.86 * 1;
        iVol = 282100 * 1;
        sVol = '282,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 25.61 * 1;
        iOpen = 26.86 * 1;
        iHigh = 27.11 * 1;
        iLow = 25.54 * 1;
        iVol = 355600 * 1;
        sVol = '355,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 25.99 * 1;
        iOpen = 25.74 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.63 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 25.86 * 1;
        iOpen = 25.97 * 1;
        iHigh = 26.16 * 1;
        iLow = 25.54 * 1;
        iVol = 291300 * 1;
        sVol = '291,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 26.61 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.97 * 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(2016, 9, 13);
        iClose = 24.95 * 1;
        iOpen = 26.37 * 1;
        iHigh = 26.37 * 1;
        iLow = 24.81 * 1;
        iVol = 444100 * 1;
        sVol = '444,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 24.43 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.42 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 24.72 * 1;
        iOpen = 24.29 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.00 * 1;
        iVol = 226300 * 1;
        sVol = '226,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 24.87 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.76 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 24.98 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.92 * 1;
        iVol = 184500 * 1;
        sVol = '184,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 25.07 * 1;
        iOpen = 24.85 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.64 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 24.89 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.63 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 25.31 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.56 * 1;
        iLow = 24.97 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 25.16 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.47 * 1;
        iLow = 24.99 * 1;
        iVol = 159500 * 1;
        sVol = '159,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 24.04 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.07 * 1;
        iLow = 23.99 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 23.26 * 1;
        iOpen = 24.23 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.14 * 1;
        iVol = 280200 * 1;
        sVol = '280,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 23.70 * 1;
        iOpen = 23.38 * 1;
        iHigh = 24.21 * 1;
        iLow = 23.33 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 23.76 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.94 * 1;
        iLow = 23.40 * 1;
        iVol = 323800 * 1;
        sVol = '323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 24.02 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.32 * 1;
        iLow = 23.84 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 23.91 * 1;
        iOpen = 23.95 * 1;
        iHigh = 24.28 * 1;
        iLow = 22.76 * 1;
        iVol = 418400 * 1;
        sVol = '418,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 24.17 * 1;
        iOpen = 24.09 * 1;
        iHigh = 24.53 * 1;
        iLow = 23.63 * 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(2016, 10, 4);
        iClose = 24.18 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.54 * 1;
        iLow = 24.06 * 1;
        iVol = 458700 * 1;
        sVol = '458,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 25.23 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.58 * 1;
        iVol = 462000 * 1;
        sVol = '462,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 25.17 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.93 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 25.55 * 1;
        iOpen = 24.78 * 1;
        iHigh = 25.60 * 1;
        iLow = 24.74 * 1;
        iVol = 255600 * 1;
        sVol = '255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 25.57 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.03 * 1;
        iLow = 25.39 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 26.34 * 1;
        iOpen = 25.52 * 1;
        iHigh = 26.53 * 1;
        iLow = 25.48 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 26.49 * 1;
        iOpen = 26.73 * 1;
        iHigh = 26.98 * 1;
        iLow = 26.35 * 1;
        iVol = 315100 * 1;
        sVol = '315,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 26.66 * 1;
        iOpen = 26.61 * 1;
        iHigh = 26.72 * 1;
        iLow = 26.24 * 1;
        iVol = 183300 * 1;
        sVol = '183,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 26.58 * 1;
        iOpen = 26.66 * 1;
        iHigh = 26.79 * 1;
        iLow = 26.26 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 26.95 * 1;
        iOpen = 26.75 * 1;
        iHigh = 27.12 * 1;
        iLow = 26.49 * 1;
        iVol = 321700 * 1;
        sVol = '321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 26.48 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.23 * 1;
        iLow = 26.42 * 1;
        iVol = 352200 * 1;
        sVol = '352,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 26.69 * 1;
        iOpen = 26.67 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.50 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 27.38 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.71 * 1;
        iVol = 217000 * 1;
        sVol = '217,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 27.16 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.83 * 1;
        iVol = 163500 * 1;
        sVol = '163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 26.87 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.26 * 1;
        iLow = 26.77 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 26.97 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.78 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 27.94 * 1;
        iOpen = 27.06 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.00 * 1;
        iVol = 364900 * 1;
        sVol = '364,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 28.13 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.64 * 1;
        iLow = 28.00 * 1;
        iVol = 623600 * 1;
        sVol = '623,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 24.39 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.61 * 1;
        iLow = 24.13 * 1;
        iVol = 836300 * 1;
        sVol = '836,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 23.64 * 1;
        iOpen = 24.37 * 1;
        iHigh = 24.62 * 1;
        iLow = 23.39 * 1;
        iVol = 693200 * 1;
        sVol = '693,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 24.37 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.46 * 1;
        iVol = 354100 * 1;
        sVol = '354,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 24.77 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.29 * 1;
        iVol = 299800 * 1;
        sVol = '299,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 25.43 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.46 * 1;
        iVol = 407000 * 1;
        sVol = '407,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 25.59 * 1;
        iOpen = 25.33 * 1;
        iHigh = 25.77 * 1;
        iLow = 25.00 * 1;
        iVol = 329500 * 1;
        sVol = '329,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 26.34 * 1;
        iOpen = 25.86 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.86 * 1;
        iVol = 543500 * 1;
        sVol = '543,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 26.20 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.49 * 1;
        iLow = 26.11 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 26.43 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.11 * 1;
        iVol = 323700 * 1;
        sVol = '323,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 26.05 * 1;
        iOpen = 26.27 * 1;
        iHigh = 26.44 * 1;
        iLow = 25.84 * 1;
        iVol = 265100 * 1;
        sVol = '265,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 26.22 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.70 * 1;
        iLow = 25.81 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 26.29 * 1;
        iOpen = 26.46 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.27 * 1;
        iVol = 933700 * 1;
        sVol = '933,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 27.12 * 1;
        iOpen = 26.27 * 1;
        iHigh = 27.16 * 1;
        iLow = 26.25 * 1;
        iVol = 525200 * 1;
        sVol = '525,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 27.40 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.27 * 1;
        iVol = 325800 * 1;
        sVol = '325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 26.99 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.61 * 1;
        iLow = 26.47 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 27.15 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.64 * 1;
        iVol = 195300 * 1;
        sVol = '195,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 27.35 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.76 * 1;
        iLow = 26.93 * 1;
        iVol = 335400 * 1;
        sVol = '335,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 27.37 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.68 * 1;
        iLow = 27.17 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 27.01 * 1;
        iOpen = 27.43 * 1;
        iHigh = 27.46 * 1;
        iLow = 26.91 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 27.18 * 1;
        iOpen = 27.01 * 1;
        iHigh = 27.30 * 1;
        iLow = 26.90 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 26.88 * 1;
        iOpen = 27.42 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.79 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 25.73 * 1;
        iOpen = 26.93 * 1;
        iHigh = 26.93 * 1;
        iLow = 25.62 * 1;
        iVol = 372100 * 1;
        sVol = '372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 25.55 * 1;
        iOpen = 25.97 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.30 * 1;
        iVol = 335300 * 1;
        sVol = '335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 25.48 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.71 * 1;
        iLow = 25.05 * 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(2017, 0, 6);
        iClose = 25.13 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.60 * 1;
        iLow = 25.08 * 1;
        iVol = 246700 * 1;
        sVol = '246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 24.90 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.32 * 1;
        iLow = 24.64 * 1;
        iVol = 205800 * 1;
        sVol = '205,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 25.95 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.85 * 1;
        iVol = 255600 * 1;
        sVol = '255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 26.27 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.29 * 1;
        iLow = 25.74 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 25.66 * 1;
        iOpen = 26.27 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.28 * 1;
        iVol = 155100 * 1;
        sVol = '155,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 26.58 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.67 * 1;
        iLow = 25.88 * 1;
        iVol = 266300 * 1;
        sVol = '266,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 26.22 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.49 * 1;
        iLow = 26.07 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 26.32 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.46 * 1;
        iLow = 25.68 * 1;
        iVol = 378000 * 1;
        sVol = '378,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 26.07 * 1;
        iOpen = 26.46 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.98 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 26.13 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.36 * 1;
        iLow = 26.00 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 26.06 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.37 * 1;
        iLow = 26.01 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 26.97 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.99 * 1;
        iLow = 26.09 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 26.95 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.13 * 1;
        iLow = 26.84 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 27.11 * 1;
        iOpen = 26.91 * 1;
        iHigh = 27.20 * 1;
        iLow = 26.68 * 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(2017, 0, 27);
        iClose = 26.81 * 1;
        iOpen = 27.23 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.62 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 26.02 * 1;
        iOpen = 26.67 * 1;
        iHigh = 26.67 * 1;
        iLow = 25.89 * 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(2017, 0, 31);
        iClose = 26.19 * 1;
        iOpen = 25.93 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.67 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 25.77 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.66 * 1;
        iVol = 206500 * 1;
        sVol = '206,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 25.72 * 1;
        iOpen = 25.74 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.46 * 1;
        iVol = 294200 * 1;
        sVol = '294,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 26.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.04 * 1;
        iLow = 25.79 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 25.76 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.56 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 25.76 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.54 * 1;
        iVol = 184400 * 1;
        sVol = '184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 25.65 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.95 * 1;
        iLow = 25.10 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 25.80 * 1;
        iOpen = 25.77 * 1;
        iHigh = 26.03 * 1;
        iLow = 25.54 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 25.87 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.79 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 26.17 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.44 * 1;
        iLow = 25.95 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 26.14 * 1;
        iOpen = 26.17 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.98 * 1;
        iVol = 181800 * 1;
        sVol = '181,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 26.13 * 1;
        iOpen = 26.46 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.78 * 1;
        iVol = 299800 * 1;
        sVol = '299,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 26.10 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.53 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 25.89 * 1;
        iOpen = 26.13 * 1;
        iHigh = 26.14 * 1;
        iLow = 25.60 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 26.87 * 1;
        iOpen = 26.13 * 1;
        iHigh = 26.94 * 1;
        iLow = 25.90 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 24.81 * 1;
        iOpen = 26.87 * 1;
        iHigh = 26.91 * 1;
        iLow = 23.01 * 1;
        iVol = 1365800 * 1;
        sVol = '1,365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 26.71 * 1;
        iOpen = 24.74 * 1;
        iHigh = 26.87 * 1;
        iLow = 24.74 * 1;
        iVol = 579900 * 1;
        sVol = '579,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 26.92 * 1;
        iOpen = 26.31 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.30 * 1;
        iVol = 311000 * 1;
        sVol = '311,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 27.31 * 1;
        iOpen = 26.97 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.66 * 1;
        iVol = 440400 * 1;
        sVol = '440,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 27.15 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.84 * 1;
        iLow = 26.90 * 1;
        iVol = 467000 * 1;
        sVol = '467,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 27.62 * 1;
        iOpen = 27.52 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.52 * 1;
        iVol = 523700 * 1;
        sVol = '523,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 27.66 * 1;
        iOpen = 27.62 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.57 * 1;
        iVol = 281100 * 1;
        sVol = '281,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 27.60 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.45 * 1;
        iVol = 277400 * 1;
        sVol = '277,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 26.91 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.65 * 1;
        iLow = 26.81 * 1;
        iVol = 271200 * 1;
        sVol = '271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 26.49 * 1;
        iOpen = 26.88 * 1;
        iHigh = 27.12 * 1;
        iLow = 26.32 * 1;
        iVol = 262500 * 1;
        sVol = '262,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 25.81 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.70 * 1;
        iLow = 25.79 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 25.23 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.91 * 1;
        iLow = 24.86 * 1;
        iVol = 311300 * 1;
        sVol = '311,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 25.05 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.65 * 1;
        iVol = 321200 * 1;
        sVol = '321,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 24.39 * 1;
        iOpen = 25.05 * 1;
        iHigh = 25.37 * 1;
        iLow = 24.24 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 23.80 * 1;
        iOpen = 24.27 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.65 * 1;
        iVol = 299000 * 1;
        sVol = '299,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 24.65 * 1;
        iOpen = 23.84 * 1;
        iHigh = 24.68 * 1;
        iLow = 23.43 * 1;
        iVol = 408100 * 1;
        sVol = '408,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 23.71 * 1;
        iOpen = 24.67 * 1;
        iHigh = 24.98 * 1;
        iLow = 23.65 * 1;
        iVol = 260600 * 1;
        sVol = '260,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 24.20 * 1;
        iOpen = 23.79 * 1;
        iHigh = 24.43 * 1;
        iLow = 23.68 * 1;
        iVol = 575000 * 1;
        sVol = '575,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 24.22 * 1;
        iOpen = 24.21 * 1;
        iHigh = 24.74 * 1;
        iLow = 23.98 * 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(2017, 2, 21);
        iClose = 23.44 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.35 * 1;
        iLow = 23.27 * 1;
        iVol = 294400 * 1;
        sVol = '294,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 23.41 * 1;
        iOpen = 23.44 * 1;
        iHigh = 24.04 * 1;
        iLow = 23.09 * 1;
        iVol = 590500 * 1;
        sVol = '590,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 23.48 * 1;
        iOpen = 23.36 * 1;
        iHigh = 24.02 * 1;
        iLow = 23.17 * 1;
        iVol = 514500 * 1;
        sVol = '514,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 23.47 * 1;
        iOpen = 23.54 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.40 * 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(2017, 2, 27);
        iClose = 22.10 * 1;
        iOpen = 23.17 * 1;
        iHigh = 23.37 * 1;
        iLow = 21.88 * 1;
        iVol = 456500 * 1;
        sVol = '456,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 22.22 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.33 * 1;
        iVol = 538600 * 1;
        sVol = '538,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 24.60 * 1;
        iOpen = 23.28 * 1;
        iHigh = 25.10 * 1;
        iLow = 22.98 * 1;
        iVol = 528700 * 1;
        sVol = '528,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 24.93 * 1;
        iOpen = 24.69 * 1;
        iHigh = 25.12 * 1;
        iLow = 24.45 * 1;
        iVol = 469600 * 1;
        sVol = '469,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 25.24 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.76 * 1;
        iLow = 24.81 * 1;
        iVol = 440000 * 1;
        sVol = '440,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 24.88 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.80 * 1;
        iVol = 266400 * 1;
        sVol = '266,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 24.20 * 1;
        iOpen = 24.92 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.08 * 1;
        iVol = 308100 * 1;
        sVol = '308,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 24.34 * 1;
        iOpen = 24.43 * 1;
        iHigh = 24.68 * 1;
        iLow = 24.14 * 1;
        iVol = 389000 * 1;
        sVol = '389,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 24.39 * 1;
        iOpen = 24.34 * 1;
        iHigh = 24.47 * 1;
        iLow = 23.96 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 24.22 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.52 * 1;
        iLow = 24.05 * 1;
        iVol = 304800 * 1;
        sVol = '304,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 24.14 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.75 * 1;
        iLow = 24.02 * 1;
        iVol = 224000 * 1;
        sVol = '224,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 24.52 * 1;
        iOpen = 24.04 * 1;
        iHigh = 24.61 * 1;
        iLow = 23.95 * 1;
        iVol = 300500 * 1;
        sVol = '300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 23.97 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.53 * 1;
        iLow = 23.91 * 1;
        iVol = 247000 * 1;
        sVol = '247,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 23.70 * 1;
        iOpen = 23.95 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.55 * 1;
        iVol = 167000 * 1;
        sVol = '167,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 24.16 * 1;
        iOpen = 23.93 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.84 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 24.29 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.40 * 1;
        iLow = 24.00 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 24.70 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.26 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 24.93 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.71 * 1;
        iVol = 307100 * 1;
        sVol = '307,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 24.52 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.43 * 1;
        iVol = 428100 * 1;
        sVol = '428,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 24.98 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.49 * 1;
        iVol = 353000 * 1;
        sVol = '353,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 25.64 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.00 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 26.03 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.49 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 26.35 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.20 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 26.26 * 1;
        iOpen = 26.41 * 1;
        iHigh = 26.57 * 1;
        iLow = 25.93 * 1;
        iVol = 262100 * 1;
        sVol = '262,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 26.64 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.77 * 1;
        iLow = 26.03 * 1;
        iVol = 426700 * 1;
        sVol = '426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 26.59 * 1;
        iOpen = 26.79 * 1;
        iHigh = 26.88 * 1;
        iLow = 26.29 * 1;
        iVol = 438300 * 1;
        sVol = '438,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 27.98 * 1;
        iOpen = 28.25 * 1;
        iHigh = 29.04 * 1;
        iLow = 26.59 * 1;
        iVol = 1029400 * 1;
        sVol = '1,029,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 27.10 * 1;
        iOpen = 27.98 * 1;
        iHigh = 27.98 * 1;
        iLow = 25.98 * 1;
        iVol = 679000 * 1;
        sVol = '679,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 26.22 * 1;
        iOpen = 27.08 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.07 * 1;
        iVol = 469500 * 1;
        sVol = '469,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 25.74 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.24 * 1;
        iLow = 25.48 * 1;
        iVol = 385600 * 1;
        sVol = '385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 25.27 * 1;
        iOpen = 25.67 * 1;
        iHigh = 25.85 * 1;
        iLow = 25.18 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 24.89 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.81 * 1;
        iVol = 315800 * 1;
        sVol = '315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 24.34 * 1;
        iOpen = 24.76 * 1;
        iHigh = 24.88 * 1;
        iLow = 24.21 * 1;
        iVol = 307600 * 1;
        sVol = '307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 24.13 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.55 * 1;
        iLow = 23.94 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 24.43 * 1;
        iOpen = 24.09 * 1;
        iHigh = 24.69 * 1;
        iLow = 24.08 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 24.31 * 1;
        iOpen = 24.38 * 1;
        iHigh = 24.50 * 1;
        iLow = 24.00 * 1;
        iVol = 197900 * 1;
        sVol = '197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 23.50 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.49 * 1;
        iVol = 466200 * 1;
        sVol = '466,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 23.05 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.74 * 1;
        iVol = 377800 * 1;
        sVol = '377,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 22.70 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.63 * 1;
        iVol = 338100 * 1;
        sVol = '338,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 22.63 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.50 * 1;
        iVol = 235800 * 1;
        sVol = '235,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 22.50 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.80 * 1;
        iLow = 22.33 * 1;
        iVol = 203300 * 1;
        sVol = '203,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 22.21 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.16 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 22.19 * 1;
        iOpen = 22.33 * 1;
        iHigh = 22.33 * 1;
        iLow = 22.01 * 1;
        iVol = 291300 * 1;
        sVol = '291,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 22.16 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.33 * 1;
        iLow = 21.79 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 22.01 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.76 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 22.27 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.96 * 1;
        iVol = 248300 * 1;
        sVol = '248,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 22.60 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.13 * 1;
        iVol = 373400 * 1;
        sVol = '373,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 22.82 * 1;
        iOpen = 22.76 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.41 * 1;
        iVol = 270900 * 1;
        sVol = '270,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 22.11 * 1;
        iOpen = 22.86 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.08 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 22.12 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.71 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 21.91 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.80 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 22.28 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.54 * 1;
        iVol = 275500 * 1;
        sVol = '275,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 22.10 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.87 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 22.62 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.12 * 1;
        iVol = 375600 * 1;
        sVol = '375,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 22.72 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.48 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 22.68 * 1;
        iOpen = 22.83 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.36 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 22.55 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.16 * 1;
        iVol = 358400 * 1;
        sVol = '358,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 22.66 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.20 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 22.60 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.32 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 22.18 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.98 * 1;
        iVol = 299100 * 1;
        sVol = '299,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 22.28 * 1;
        iOpen = 22.25 * 1;
        iHigh = 22.44 * 1;
        iLow = 22.09 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 22.50 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.30 * 1;
        iVol = 230700 * 1;
        sVol = '230,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 22.61 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.45 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 23.18 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.31 * 1;
        iLow = 22.51 * 1;
        iVol = 300000 * 1;
        sVol = '300,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 22.72 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.63 * 1;
        iVol = 304800 * 1;
        sVol = '304,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 23.16 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.65 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 22.75 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.48 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 22.92 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.65 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 23.15 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.90 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 22.55 * 1;
        iOpen = 23.14 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.30 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 22.47 * 1;
        iOpen = 22.34 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.30 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 22.59 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.32 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 22.51 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.56 * 1;
        iLow = 22.33 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 22.35 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.61 * 1;
        iLow = 22.19 * 1;
        iVol = 234300 * 1;
        sVol = '234,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 22.39 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.76 * 1;
        iLow = 22.31 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 22.43 * 1;
        iOpen = 22.41 * 1;
        iHigh = 22.51 * 1;
        iLow = 22.16 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 22.63 * 1;
        iOpen = 22.41 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.29 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 22.69 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.89 * 1;
        iLow = 22.46 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 22.58 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.36 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 23.11 * 1;
        iOpen = 22.59 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.55 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 22.86 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.11 * 1;
        iLow = 22.77 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 22.43 * 1;
        iOpen = 22.94 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.17 * 1;
        iVol = 264600 * 1;
        sVol = '264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 22.67 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.23 * 1;
        iVol = 217400 * 1;
        sVol = '217,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 23.21 * 1;
        iOpen = 22.81 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.66 * 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(2017, 6, 26);
        iClose = 23.27 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.44 * 1;
        iLow = 23.03 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 23.22 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.61 * 1;
        iLow = 23.17 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 22.67 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.59 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 22.46 * 1;
        iOpen = 22.70 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.09 * 1;
        iVol = 189900 * 1;
        sVol = '189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 22.76 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.13 * 1;
        iVol = 298700 * 1;
        sVol = '298,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 20.05 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.18 * 1;
        iLow = 19.44 * 1;
        iVol = 936700 * 1;
        sVol = '936,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 18.82 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.03 * 1;
        iLow = 18.59 * 1;
        iVol = 653300 * 1;
        sVol = '653,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 19.27 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.63 * 1;
        iVol = 463400 * 1;
        sVol = '463,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 18.93 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.91 * 1;
        iVol = 230700 * 1;
        sVol = '230,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 19.24 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.58 * 1;
        iLow = 19.04 * 1;
        iVol = 399900 * 1;
        sVol = '399,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 19.07 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.39 * 1;
        iLow = 18.91 * 1;
        iVol = 303900 * 1;
        sVol = '303,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 18.84 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.65 * 1;
        iVol = 284200 * 1;
        sVol = '284,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 19.30 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.39 * 1;
        iLow = 18.16 * 1;
        iVol = 310400 * 1;
        sVol = '310,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 19.33 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.26 * 1;
        iVol = 277300 * 1;
        sVol = '277,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 18.94 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.93 * 1;
        iVol = 323000 * 1;
        sVol = '323,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 19.03 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.94 * 1;
        iVol = 206100 * 1;
        sVol = '206,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 18.87 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.69 * 1;
        iVol = 353300 * 1;
        sVol = '353,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 18.35 * 1;
        iOpen = 18.77 * 1;
        iHigh = 18.97 * 1;
        iLow = 18.34 * 1;
        iVol = 247100 * 1;
        sVol = '247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 18.57 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.20 * 1;
        iVol = 313600 * 1;
        sVol = '313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 18.70 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.43 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 18.88 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.55 * 1;
        iVol = 213600 * 1;
        sVol = '213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 18.84 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.78 * 1;
        iVol = 123200 * 1;
        sVol = '123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 19.02 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.66 * 1;
        iVol = 172200 * 1;
        sVol = '172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 19.08 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.97 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 18.73 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.57 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 18.93 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.65 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 19.06 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.33 * 1;
        iLow = 18.87 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 19.21 * 1;
        iOpen = 19.16 * 1;
        iHigh = 19.33 * 1;
        iLow = 19.03 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 18.66 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.61 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 18.70 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.81 * 1;
        iLow = 18.42 * 1;
        iVol = 186900 * 1;
        sVol = '186,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 18.81 * 1;
        iOpen = 18.73 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.56 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 18.81 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.52 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 19.32 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.40 * 1;
        iLow = 19.01 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 19.95 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.35 * 1;
        iVol = 200800 * 1;
        sVol = '200,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 19.72 * 1;
        iOpen = 19.91 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.63 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 19.55 * 1;
        iOpen = 19.68 * 1;
        iHigh = 19.72 * 1;
        iLow = 19.42 * 1;
        iVol = 132000 * 1;
        sVol = '132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 19.98 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.99 * 1;
        iLow = 19.39 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 19.88 * 1;
        iOpen = 19.99 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.71 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 19.83 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.75 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 20.16 * 1;
        iOpen = 19.84 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.76 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 19.77 * 1;
        iOpen = 20.27 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.67 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 22.58 * 1;
        iOpen = 19.98 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.96 * 1;
        iVol = 659800 * 1;
        sVol = '659,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 21.88 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.74 * 1;
        iVol = 346500 * 1;
        sVol = '346,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 22.59 * 1;
        iOpen = 21.84 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.82 * 1;
        iVol = 246200 * 1;
        sVol = '246,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 23.14 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.39 * 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(2017, 8, 28);
        iClose = 22.85 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.82 * 1;
        iVol = 224700 * 1;
        sVol = '224,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 22.61 * 1;
        iOpen = 22.85 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.48 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 23.31 * 1;
        iOpen = 22.61 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.61 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 23.98 * 1;
        iOpen = 23.33 * 1;
        iHigh = 24.04 * 1;
        iLow = 23.18 * 1;
        iVol = 253800 * 1;
        sVol = '253,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 23.53 * 1;
        iOpen = 24.03 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.42 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 23.87 * 1;
        iOpen = 23.62 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.50 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 22.89 * 1;
        iOpen = 23.72 * 1;
        iHigh = 24.03 * 1;
        iLow = 22.89 * 1;
        iVol = 216100 * 1;
        sVol = '216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 23.41 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.47 * 1;
        iLow = 22.95 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 23.28 * 1;
        iOpen = 23.41 * 1;
        iHigh = 23.57 * 1;
        iLow = 23.10 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 23.24 * 1;
        iOpen = 23.28 * 1;
        iHigh = 23.37 * 1;
        iLow = 23.10 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 23.30 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.40 * 1;
        iLow = 23.02 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 23.33 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.47 * 1;
        iLow = 23.13 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 22.71 * 1;
        iOpen = 23.30 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.42 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 22.18 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.12 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 23.07 * 1;
        iOpen = 22.23 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.21 * 1;
        iVol = 250800 * 1;
        sVol = '250,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 22.86 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.45 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 22.74 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.70 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 22.61 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.80 * 1;
        iLow = 22.27 * 1;
        iVol = 166100 * 1;
        sVol = '166,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 22.81 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.58 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 22.86 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.35 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 23.11 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.79 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 23.17 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.61 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 21.98 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.19 * 1;
        iLow = 21.92 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 22.79 * 1;
        iOpen = 22.02 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.01 * 1;
        iVol = 275100 * 1;
        sVol = '275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 22.41 * 1;
        iOpen = 21.59 * 1;
        iHigh = 23.75 * 1;
        iLow = 21.05 * 1;
        iVol = 315700 * 1;
        sVol = '315,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 22.69 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.12 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 22.96 * 1;
        iOpen = 22.69 * 1;
        iHigh = 23.01 * 1;
        iLow = 22.44 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 22.53 * 1;
        iOpen = 22.69 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.25 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 22.41 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.04 * 1;
        iVol = 194900 * 1;
        sVol = '194,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 22.25 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.52 * 1;
        iLow = 22.09 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 22.55 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.18 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 22.38 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.20 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 21.89 * 1;
        iOpen = 22.24 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.83 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 21.90 * 1;
        iOpen = 21.86 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.59 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 20.92 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.80 * 1;
        iVol = 318600 * 1;
        sVol = '318,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 21.77 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.84 * 1;
        iLow = 20.88 * 1;
        iVol = 237800 * 1;
        sVol = '237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 21.74 * 1;
        iOpen = 21.29 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.29 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 21.75 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.28 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 21.75 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.59 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 21.75 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.64 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 21.82 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.50 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 21.64 * 1;
        iOpen = 21.88 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.49 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 21.90 * 1;
        iOpen = 21.67 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.37 * 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(2017, 10, 29);
        iClose = 22.53 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.52 * 1;
        iVol = 484500 * 1;
        sVol = '484,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 22.51 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.01 * 1;
        iVol = 377800 * 1;
        sVol = '377,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 22.03 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.78 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 22.91 * 1;
        iOpen = 22.30 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.18 * 1;
        iVol = 235300 * 1;
        sVol = '235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 22.70 * 1;
        iOpen = 22.93 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.48 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 22.68 * 1;
        iOpen = 22.77 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.31 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 23.02 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.54 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 22.68 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.46 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 22.96 * 1;
        iOpen = 22.61 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.32 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 22.72 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.66 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 22.69 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.92 * 1;
        iLow = 22.59 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 22.42 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.78 * 1;
        iLow = 22.26 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 22.78 * 1;
        iOpen = 22.46 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.28 * 1;
        iVol = 324500 * 1;
        sVol = '324,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 23.25 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.73 * 1;
        iVol = 178800 * 1;
        sVol = '178,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 22.73 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.68 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 23.36 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.74 * 1;
        iLow = 22.72 * 1;
        iVol = 217200 * 1;
        sVol = '217,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 23.56 * 1;
        iOpen = 23.41 * 1;
        iHigh = 23.65 * 1;
        iLow = 23.01 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 23.32 * 1;
        iOpen = 23.70 * 1;
        iHigh = 23.73 * 1;
        iLow = 23.15 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 23.28 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.60 * 1;
        iLow = 23.24 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 22.96 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.87 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 22.90 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.68 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 22.60 * 1;
        iOpen = 22.97 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.60 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 23.21 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.34 * 1;
        iLow = 22.68 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 22.19 * 1;
        iOpen = 23.23 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.03 * 1;
        iVol = 300300 * 1;
        sVol = '300,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 22.47 * 1;
        iOpen = 22.41 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.20 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 22.81 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.39 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 23.01 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.56 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 22.71 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.68 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 22.63 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.30 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 23.26 * 1;
        iOpen = 22.70 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.43 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 24.18 * 1;
        iOpen = 23.33 * 1;
        iHigh = 24.25 * 1;
        iLow = 23.21 * 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(2018, 0, 16);
        iClose = 23.83 * 1;
        iOpen = 24.23 * 1;
        iHigh = 24.56 * 1;
        iLow = 23.66 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 24.08 * 1;
        iOpen = 24.02 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.73 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 23.90 * 1;
        iOpen = 24.02 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.58 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 23.69 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.57 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 24.10 * 1;
        iOpen = 23.64 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.58 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 23.89 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.63 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 23.72 * 1;
        iOpen = 24.04 * 1;
        iHigh = 24.08 * 1;
        iLow = 23.70 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 23.63 * 1;
        iOpen = 23.84 * 1;
        iHigh = 23.92 * 1;
        iLow = 23.44 * 1;
        iVol = 184500 * 1;
        sVol = '184,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 23.80 * 1;
        iOpen = 23.71 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.35 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 23.23 * 1;
        iOpen = 23.71 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.23 * 1;
        iVol = 172600 * 1;
        sVol = '172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 22.78 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.76 * 1;
        iVol = 175000 * 1;
        sVol = '175,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 22.12 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.09 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 22.18 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.80 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 21.31 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.04 * 1;
        iLow = 21.13 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 20.20 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.27 * 1;
        iLow = 20.14 * 1;
        iVol = 209900 * 1;
        sVol = '209,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 20.72 * 1;
        iOpen = 19.77 * 1;
        iHigh = 20.79 * 1;
        iLow = 19.62 * 1;
        iVol = 223400 * 1;
        sVol = '223,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 20.78 * 1;
        iOpen = 20.63 * 1;
        iHigh = 21.02 * 1;
        iLow = 20.53 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 20.17 * 1;
        iOpen = 20.89 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.14 * 1;
        iVol = 167400 * 1;
        sVol = '167,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 20.35 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.56 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 20.42 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.66 * 1;
        iLow = 19.97 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 20.52 * 1;
        iOpen = 20.32 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.21 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 21.11 * 1;
        iOpen = 20.45 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.34 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 21.41 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.75 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 22.18 * 1;
        iOpen = 21.40 * 1;
        iHigh = 22.52 * 1;
        iLow = 21.40 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 22.05 * 1;
        iOpen = 21.78 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.78 * 1;
        iVol = 395200 * 1;
        sVol = '395,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 27.83 * 1;
        iOpen = 23.25 * 1;
        iHigh = 28.24 * 1;
        iLow = 23.25 * 1;
        iVol = 2045900 * 1;
        sVol = '2,045,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 29.52 * 1;
        iOpen = 27.40 * 1;
        iHigh = 31.02 * 1;
        iLow = 27.31 * 1;
        iVol = 1544800 * 1;
        sVol = '1,544,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 30.89 * 1;
        iOpen = 29.56 * 1;
        iHigh = 31.14 * 1;
        iLow = 29.00 * 1;
        iVol = 890600 * 1;
        sVol = '890,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 27.70 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.29 * 1;
        iLow = 27.69 * 1;
        iVol = 1217700 * 1;
        sVol = '1,217,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 26.92 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.73 * 1;
        iLow = 26.75 * 1;
        iVol = 857100 * 1;
        sVol = '857,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 26.39 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.31 * 1;
        iVol = 346500 * 1;
        sVol = '346,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 26.48 * 1;
        iOpen = 26.46 * 1;
        iHigh = 27.27 * 1;
        iLow = 25.93 * 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(2018, 2, 2);
        iClose = 26.59 * 1;
        iOpen = 26.32 * 1;
        iHigh = 27.13 * 1;
        iLow = 25.94 * 1;
        iVol = 567100 * 1;
        sVol = '567,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 26.42 * 1;
        iOpen = 26.51 * 1;
        iHigh = 27.09 * 1;
        iLow = 25.96 * 1;
        iVol = 581500 * 1;
        sVol = '581,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 26.25 * 1;
        iOpen = 26.42 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.95 * 1;
        iVol = 369300 * 1;
        sVol = '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, 2, 7);
        iClose = 26.00 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.65 * 1;
        iVol = 606600 * 1;
        sVol = '606,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 25.90 * 1;
        iOpen = 26.12 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.51 * 1;
        iVol = 325900 * 1;
        sVol = '325,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 26.63 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.97 * 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, 2, 12);
        iClose = 26.70 * 1;
        iOpen = 26.74 * 1;
        iHigh = 27.17 * 1;
        iLow = 26.21 * 1;
        iVol = 460000 * 1;
        sVol = '460,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 26.77 * 1;
        iOpen = 26.86 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.44 * 1;
        iVol = 469600 * 1;
        sVol = '469,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 26.52 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.48 * 1;
        iVol = 479200 * 1;
        sVol = '479,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 26.80 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.88 * 1;
        iLow = 25.98 * 1;
        iVol = 489400 * 1;
        sVol = '489,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 26.76 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.99 * 1;
        iLow = 26.13 * 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, 2, 19);
        iClose = 26.88 * 1;
        iOpen = 26.55 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.50 * 1;
        iVol = 478200 * 1;
        sVol = '478,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 27.06 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.31 * 1;
        iLow = 26.80 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 27.14 * 1;
        iOpen = 27.06 * 1;
        iHigh = 27.19 * 1;
        iLow = 26.79 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 26.76 * 1;
        iOpen = 26.88 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.66 * 1;
        iVol = 307500 * 1;
        sVol = '307,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 25.47 * 1;
        iOpen = 26.86 * 1;
        iHigh = 26.86 * 1;
        iLow = 25.43 * 1;
        iVol = 339300 * 1;
        sVol = '339,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 25.76 * 1;
        iOpen = 25.89 * 1;
        iHigh = 25.98 * 1;
        iLow = 24.88 * 1;
        iVol = 345400 * 1;
        sVol = '345,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 25.59 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.46 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 25.56 * 1;
        iOpen = 25.60 * 1;
        iHigh = 25.73 * 1;
        iLow = 25.29 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 25.35 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.84 * 1;
        iLow = 25.31 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 24.67 * 1;
        iOpen = 25.25 * 1;
        iHigh = 25.37 * 1;
        iLow = 24.38 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 24.95 * 1;
        iOpen = 24.77 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.68 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 25.22 * 1;
        iOpen = 24.53 * 1;
        iHigh = 25.29 * 1;
        iLow = 24.53 * 1;
        iVol = 190800 * 1;
        sVol = '190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 25.30 * 1;
        iOpen = 25.39 * 1;
        iHigh = 25.40 * 1;
        iLow = 25.05 * 1;
        iVol = 194300 * 1;
        sVol = '194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 24.88 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.43 * 1;
        iLow = 24.63 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 25.08 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.32 * 1;
        iLow = 24.88 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 25.42 * 1;
        iOpen = 25.43 * 1;
        iHigh = 25.59 * 1;
        iLow = 25.30 * 1;
        iVol = 166500 * 1;
        sVol = '166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 25.38 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.47 * 1;
        iLow = 25.08 * 1;
        iVol = 179100 * 1;
        sVol = '179,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 25.37 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.84 * 1;
        iLow = 25.20 * 1;
        iVol = 385400 * 1;
        sVol = '385,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 25.11 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.51 * 1;
        iLow = 24.90 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 25.40 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.44 * 1;
        iLow = 25.00 * 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(2018, 3, 17);
        iClose = 25.78 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.37 * 1;
        iVol = 265400 * 1;
        sVol = '265,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 26.02 * 1;
        iOpen = 25.79 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.34 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 26.06 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.30 * 1;
        iLow = 25.77 * 1;
        iVol = 237600 * 1;
        sVol = '237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 25.84 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.63 * 1;
        iVol = 242100 * 1;
        sVol = '242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 25.71 * 1;
        iOpen = 25.86 * 1;
        iHigh = 25.99 * 1;
        iLow = 25.56 * 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(2018, 3, 24);
        iClose = 25.74 * 1;
        iOpen = 25.91 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.54 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 25.34 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.62 * 1;
        iLow = 25.13 * 1;
        iVol = 418700 * 1;
        sVol = '418,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 24.86 * 1;
        iOpen = 25.44 * 1;
        iHigh = 25.44 * 1;
        iLow = 24.71 * 1;
        iVol = 222300 * 1;
        sVol = '222,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 25.03 * 1;
        iOpen = 24.95 * 1;
        iHigh = 25.41 * 1;
        iLow = 24.77 * 1;
        iVol = 272000 * 1;
        sVol = '272,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 24.71 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.17 * 1;
        iLow = 24.68 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 24.32 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.65 * 1;
        iLow = 23.89 * 1;
        iVol = 302500 * 1;
        sVol = '302,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 20.94 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.96 * 1;
        iLow = 20.00 * 1;
        iVol = 1272200 * 1;
        sVol = '1,272,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 19.04 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.03 * 1;
        iLow = 18.91 * 1;
        iVol = 1005400 * 1;
        sVol = '1,005,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 18.40 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.19 * 1;
        iVol = 942500 * 1;
        sVol = '942,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 18.85 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.96 * 1;
        iLow = 17.73 * 1;
        iVol = 939100 * 1;
        sVol = '939,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 18.70 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.63 * 1;
        iVol = 571100 * 1;
        sVol = '571,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 18.77 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.46 * 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(2018, 4, 10);
        iClose = 18.77 * 1;
        iOpen = 18.83 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.64 * 1;
        iVol = 416500 * 1;
        sVol = '416,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 19.06 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.16 * 1;
        iLow = 18.62 * 1;
        iVol = 462000 * 1;
        sVol = '462,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 19.25 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.22 * 1;
        iVol = 540800 * 1;
        sVol = '540,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 19.28 * 1;
        iOpen = 19.12 * 1;
        iHigh = 19.43 * 1;
        iLow = 19.07 * 1;
        iVol = 441300 * 1;
        sVol = '441,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 19.73 * 1;
        iOpen = 19.26 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.26 * 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, 4, 17);
        iClose = 19.74 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.58 * 1;
        iVol = 384900 * 1;
        sVol = '384,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 19.43 * 1;
        iOpen = 19.47 * 1;
        iHigh = 19.59 * 1;
        iLow = 19.13 * 1;
        iVol = 614000 * 1;
        sVol = '614,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 19.87 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.97 * 1;
        iLow = 19.54 * 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, 4, 22);
        iClose = 19.59 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.11 * 1;
        iLow = 19.53 * 1;
        iVol = 289500 * 1;
        sVol = '289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 19.42 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.69 * 1;
        iLow = 19.26 * 1;
        iVol = 339100 * 1;
        sVol = '339,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 19.26 * 1;
        iOpen = 19.43 * 1;
        iHigh = 19.49 * 1;
        iLow = 19.11 * 1;
        iVol = 213600 * 1;
        sVol = '213,600';
            
        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 = 19.43 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.52 * 1;
        iLow = 19.05 * 1;
        iVol = 303900 * 1;
        sVol = '303,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 19.86 * 1;
        iOpen = 19.34 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.28 * 1;
        iVol = 301700 * 1;
        sVol = '301,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 19.81 * 1;
        iOpen = 19.99 * 1;
        iHigh = 20.33 * 1;
        iLow = 19.80 * 1;
        iVol = 389600 * 1;
        sVol = '389,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 19.77 * 1;
        iOpen = 19.87 * 1;
        iHigh = 20.04 * 1;
        iLow = 19.66 * 1;
        iVol = 250500 * 1;
        sVol = '250,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 19.52 * 1;
        iOpen = 19.92 * 1;
        iHigh = 20.05 * 1;
        iLow = 19.48 * 1;
        iVol = 415600 * 1;
        sVol = '415,600';
            
        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 = 19.91 * 1;
        iOpen = 19.51 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.50 * 1;
        iVol = 340400 * 1;
        sVol = '340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 19.93 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.70 * 1;
        iVol = 284600 * 1;
        sVol = '284,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 20.23 * 1;
        iOpen = 19.90 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.86 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 20.52 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.08 * 1;
        iVol = 373000 * 1;
        sVol = '373,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 20.33 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.67 * 1;
        iLow = 20.17 * 1;
        iVol = 302400 * 1;
        sVol = '302,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 20.75 * 1;
        iOpen = 20.32 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.32 * 1;
        iVol = 273800 * 1;
        sVol = '273,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 20.39 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.32 * 1;
        iVol = 314700 * 1;
        sVol = '314,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 19.94 * 1;
        iOpen = 20.38 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.76 * 1;
        iVol = 425400 * 1;
        sVol = '425,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.78 * 1;
        iVol = 361700 * 1;
        sVol = '361,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 20.46 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.91 * 1;
        iVol = 539600 * 1;
        sVol = '539,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 21.68 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.86 * 1;
        iVol = 585300 * 1;
        sVol = '585,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 21.98 * 1;
        iOpen = 21.46 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.97 * 1;
        iVol = 539500 * 1;
        sVol = '539,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 21.49 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.23 * 1;
        iVol = 516000 * 1;
        sVol = '516,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 21.58 * 1;
        iOpen = 21.54 * 1;
        iHigh = 21.77 * 1;
        iLow = 21.11 * 1;
        iVol = 354900 * 1;
        sVol = '354,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 21.58 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.36 * 1;
        iVol = 544600 * 1;
        sVol = '544,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 21.76 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.81 * 1;
        iLow = 21.27 * 1;
        iVol = 338500 * 1;
        sVol = '338,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 21.10 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.07 * 1;
        iVol = 218900 * 1;
        sVol = '218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 20.48 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.45 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 20.72 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.16 * 1;
        iVol = 324300 * 1;
        sVol = '324,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 20.83 * 1;
        iOpen = 20.82 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.76 * 1;
        iVol = 328700 * 1;
        sVol = '328,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 21.42 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.42 * 1;
        iLow = 20.61 * 1;
        iVol = 219200 * 1;
        sVol = '219,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 21.79 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.86 * 1;
        iLow = 21.43 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 21.63 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.85 * 1;
        iLow = 20.66 * 1;
        iVol = 296700 * 1;
        sVol = '296,700';
            
        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 = 21.43 * 1;
        iOpen = 21.76 * 1;
        iHigh = 21.78 * 1;
        iLow = 21.19 * 1;
        iVol = 217400 * 1;
        sVol = '217,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 21.53 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.38 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 21.12 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 21.01 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 21.08 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.80 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 20.61 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.44 * 1;
        iVol = 194300 * 1;
        sVol = '194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 20.73 * 1;
        iOpen = 20.63 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.63 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 20.33 * 1;
        iOpen = 20.76 * 1;
        iHigh = 20.82 * 1;
        iLow = 20.19 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 20.13 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.55 * 1;
        iLow = 20.06 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 20.09 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.92 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 20.09 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.22 * 1;
        iLow = 20.00 * 1;
        iVol = 378300 * 1;
        sVol = '378,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 19.94 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.93 * 1;
        iVol = 358600 * 1;
        sVol = '358,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 19.94 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.76 * 1;
        iVol = 367900 * 1;
        sVol = '367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 19.87 * 1;
        iOpen = 19.99 * 1;
        iHigh = 20.09 * 1;
        iLow = 19.71 * 1;
        iVol = 173800 * 1;
        sVol = '173,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 19.97 * 1;
        iOpen = 19.87 * 1;
        iHigh = 20.04 * 1;
        iLow = 19.73 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 19.99 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.85 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 19.90 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.78 * 1;
        iVol = 226900 * 1;
        sVol = '226,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 20.20 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.38 * 1;
        iLow = 19.91 * 1;
        iVol = 369300 * 1;
        sVol = '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, 6, 31);
        iClose = 20.56 * 1;
        iOpen = 20.31 * 1;
        iHigh = 20.68 * 1;
        iLow = 20.25 * 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(2018, 7, 1);
        iClose = 24.82 * 1;
        iOpen = 22.00 * 1;
        iHigh = 24.93 * 1;
        iLow = 21.54 * 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(2018, 7, 2);
        iClose = 22.05 * 1;
        iOpen = 24.72 * 1;
        iHigh = 24.74 * 1;
        iLow = 21.51 * 1;
        iVol = 452100 * 1;
        sVol = '452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 21.92 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.67 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 21.29 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.01 * 1;
        iLow = 21.22 * 1;
        iVol = 332800 * 1;
        sVol = '332,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 21.56 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.65 * 1;
        iLow = 21.19 * 1;
        iVol = 323300 * 1;
        sVol = '323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 21.81 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.52 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 21.90 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.78 * 1;
        iVol = 159700 * 1;
        sVol = '159,700';
            
        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 = 21.76 * 1;
        iOpen = 21.88 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.65 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 21.87 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.74 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 22.19 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.97 * 1;
        iVol = 225700 * 1;
        sVol = '225,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 22.06 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.43 * 1;
        iLow = 22.00 * 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, 7, 16);
        iClose = 22.70 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.79 * 1;
        iLow = 22.05 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 22.64 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.70 * 1;
        iLow = 22.20 * 1;
        iVol = 302400 * 1;
        sVol = '302,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 23.09 * 1;
        iOpen = 22.66 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.66 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 23.48 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.04 * 1;
        iVol = 234900 * 1;
        sVol = '234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 23.60 * 1;
        iOpen = 23.52 * 1;
        iHigh = 23.70 * 1;
        iLow = 23.42 * 1;
        iVol = 255800 * 1;
        sVol = '255,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 23.55 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.77 * 1;
        iLow = 22.95 * 1;
        iVol = 225100 * 1;
        sVol = '225,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 23.48 * 1;
        iOpen = 23.68 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.30 * 1;
        iVol = 287800 * 1;
        sVol = '287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 23.45 * 1;
        iOpen = 23.52 * 1;
        iHigh = 23.83 * 1;
        iLow = 23.27 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 23.11 * 1;
        iOpen = 23.42 * 1;
        iHigh = 23.59 * 1;
        iLow = 22.98 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 22.95 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.11 * 1;
        iLow = 22.74 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 22.84 * 1;
        iOpen = 22.97 * 1;
        iHigh = 22.98 * 1;
        iLow = 22.33 * 1;
        iVol = 203700 * 1;
        sVol = '203,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 22.77 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.62 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 22.40 * 1;
        iOpen = 22.73 * 1;
        iHigh = 22.94 * 1;
        iLow = 22.31 * 1;
        iVol = 139300 * 1;
        sVol = '139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 22.51 * 1;
        iOpen = 22.33 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.20 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 22.21 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.13 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 21.53 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.23 * 1;
        iVol = 422500 * 1;
        sVol = '422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 21.01 * 1;
        iOpen = 21.53 * 1;
        iHigh = 21.64 * 1;
        iLow = 20.86 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 20.29 * 1;
        iOpen = 20.94 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.13 * 1;
        iVol = 366300 * 1;
        sVol = '366,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 19.93 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.82 * 1;
        iVol = 340800 * 1;
        sVol = '340,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 20.19 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.85 * 1;
        iVol = 341200 * 1;
        sVol = '341,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 20.80 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.09 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 21.04 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.65 * 1;
        iVol = 213800 * 1;
        sVol = '213,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 21.22 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.74 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 21.38 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.65 * 1;
        iLow = 21.05 * 1;
        iVol = 173900 * 1;
        sVol = '173,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 21.86 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.26 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 22.06 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.79 * 1;
        iVol = 527700 * 1;
        sVol = '527,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 22.32 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.36 * 1;
        iLow = 21.96 * 1;
        iVol = 194200 * 1;
        sVol = '194,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 21.86 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.82 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 21.46 * 1;
        iOpen = 21.92 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.46 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 21.04 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 21.03 * 1;
        iVol = 120000 * 1;
        sVol = '120,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 20.84 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.80 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 20.26 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.17 * 1;
        iVol = 269000 * 1;
        sVol = '269,000';
            
        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 = 19.39 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.34 * 1;
        iVol = 265900 * 1;
        sVol = '265,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 20.01 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.20 * 1;
        iVol = 442200 * 1;
        sVol = '442,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 19.12 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.02 * 1;
        iVol = 320600 * 1;
        sVol = '320,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 18.89 * 1;
        iOpen = 19.12 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.50 * 1;
        iVol = 423100 * 1;
        sVol = '423,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 19.01 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.81 * 1;
        iVol = 234800 * 1;
        sVol = '234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 18.64 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.61 * 1;
        iVol = 238700 * 1;
        sVol = '238,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 18.25 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.24 * 1;
        iVol = 359800 * 1;
        sVol = '359,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 17.75 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.66 * 1;
        iVol = 573000 * 1;
        sVol = '573,000';
            
        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 = 16.82 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.02 * 1;
        iLow = 16.68 * 1;
        iVol = 396300 * 1;
        sVol = '396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 17.29 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.55 * 1;
        iVol = 277500 * 1;
        sVol = '277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 17.56 * 1;
        iOpen = 17.42 * 1;
        iHigh = 17.64 * 1;
        iLow = 16.80 * 1;
        iVol = 367900 * 1;
        sVol = '367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 17.43 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.25 * 1;
        iVol = 204500 * 1;
        sVol = '204,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 17.03 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.78 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 17.21 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.42 * 1;
        iLow = 16.95 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 17.54 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.21 * 1;
        iVol = 278200 * 1;
        sVol = '278,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 17.88 * 1;
        iOpen = 17.41 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.31 * 1;
        iVol = 340500 * 1;
        sVol = '340,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 17.45 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.44 * 1;
        iVol = 458100 * 1;
        sVol = '458,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 17.31 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.16 * 1;
        iVol = 327300 * 1;
        sVol = '327,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 17.45 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.08 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 17.62 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.47 * 1;
        iVol = 266800 * 1;
        sVol = '266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 18.25 * 1;
        iOpen = 17.56 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.45 * 1;
        iVol = 336900 * 1;
        sVol = '336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 15.43 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.18 * 1;
        iLow = 15.42 * 1;
        iVol = 2782300 * 1;
        sVol = '2,782,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 16.98 * 1;
        iOpen = 15.46 * 1;
        iHigh = 17.62 * 1;
        iLow = 15.46 * 1;
        iVol = 1935100 * 1;
        sVol = '1,935,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 17.83 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.94 * 1;
        iLow = 16.47 * 1;
        iVol = 1311300 * 1;
        sVol = '1,311,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 16.07 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.01 * 1;
        iLow = 15.36 * 1;
        iVol = 2297000 * 1;
        sVol = '2,297,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 16.79 * 1;
        iOpen = 16.06 * 1;
        iHigh = 17.81 * 1;
        iLow = 16.06 * 1;
        iVol = 1805700 * 1;
        sVol = '1,805,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 17.00 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.11 * 1;
        iLow = 15.75 * 1;
        iVol = 2286600 * 1;
        sVol = '2,286,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 17.05 * 1;
        iOpen = 16.91 * 1;
        iHigh = 17.42 * 1;
        iLow = 16.69 * 1;
        iVol = 588800 * 1;
        sVol = '588,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 16.91 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.77 * 1;
        iVol = 601000 * 1;
        sVol = '601,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 16.86 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.55 * 1;
        iVol = 302600 * 1;
        sVol = '302,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 17.00 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.85 * 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(2018, 10, 14);
        iClose = 17.14 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.82 * 1;
        iVol = 541100 * 1;
        sVol = '541,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 17.14 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.04 * 1;
        iVol = 649300 * 1;
        sVol = '649,300';
            
        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 = 16.63 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.29 * 1;
        iVol = 444800 * 1;
        sVol = '444,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 16.45 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.41 * 1;
        iVol = 498700 * 1;
        sVol = '498,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 15.08 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.08 * 1;
        iVol = 692700 * 1;
        sVol = '692,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 15.52 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.93 * 1;
        iVol = 736700 * 1;
        sVol = '736,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 16.07 * 1;
        iOpen = 15.51 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.51 * 1;
        iVol = 314600 * 1;
        sVol = '314,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 16.51 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.03 * 1;
        iVol = 460500 * 1;
        sVol = '460,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 16.09 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.00 * 1;
        iVol = 517000 * 1;
        sVol = '517,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 16.53 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.76 * 1;
        iVol = 793000 * 1;
        sVol = '793,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 16.20 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.59 * 1;
        iLow = 16.04 * 1;
        iVol = 346700 * 1;
        sVol = '346,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 16.38 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.47 * 1;
        iLow = 16.05 * 1;
        iVol = 470400 * 1;
        sVol = '470,400';
            
        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 = 16.40 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.11 * 1;
        iVol = 421700 * 1;
        sVol = '421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 15.46 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.42 * 1;
        iVol = 652300 * 1;
        sVol = '652,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 15.44 * 1;
        iOpen = 15.29 * 1;
        iHigh = 15.54 * 1;
        iLow = 14.91 * 1;
        iVol = 500100 * 1;
        sVol = '500,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 14.51 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.51 * 1;
        iLow = 14.40 * 1;
        iVol = 531200 * 1;
        sVol = '531,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 14.17 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.59 * 1;
        iLow = 13.76 * 1;
        iVol = 549600 * 1;
        sVol = '549,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 13.78 * 1;
        iOpen = 14.31 * 1;
        iHigh = 14.51 * 1;
        iLow = 13.58 * 1;
        iVol = 446600 * 1;
        sVol = '446,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 13.83 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.11 * 1;
        iLow = 13.59 * 1;
        iVol = 371200 * 1;
        sVol = '371,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 13.59 * 1;
        iOpen = 13.88 * 1;
        iHigh = 14.02 * 1;
        iLow = 13.53 * 1;
        iVol = 529400 * 1;
        sVol = '529,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 13.08 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.58 * 1;
        iLow = 12.95 * 1;
        iVol = 464100 * 1;
        sVol = '464,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 12.90 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.31 * 1;
        iLow = 12.85 * 1;
        iVol = 418800 * 1;
        sVol = '418,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 13.19 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.95 * 1;
        iVol = 411800 * 1;
        sVol = '411,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 12.71 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.66 * 1;
        iVol = 474800 * 1;
        sVol = '474,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 12.27 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.10 * 1;
        iVol = 703000 * 1;
        sVol = '703,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 12.34 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.09 * 1;
        iVol = 689400 * 1;
        sVol = '689,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 12.11 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.43 * 1;
        iLow = 12.06 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 12.29 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.87 * 1;
        iVol = 590200 * 1;
        sVol = '590,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 11.84 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.56 * 1;
        iVol = 432300 * 1;
        sVol = '432,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 12.13 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.81 * 1;
        iVol = 393000 * 1;
        sVol = '393,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 12.32 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.78 * 1;
        iVol = 392900 * 1;
        sVol = '392,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 12.66 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.79 * 1;
        iLow = 11.78 * 1;
        iVol = 327500 * 1;
        sVol = '327,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 12.33 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.23 * 1;
        iVol = 356700 * 1;
        sVol = '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, 0, 4);
        iClose = 13.03 * 1;
        iOpen = 12.47 * 1;
        iHigh = 13.22 * 1;
        iLow = 12.47 * 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, 0, 7);
        iClose = 13.31 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.88 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 13.61 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.28 * 1;
        iVol = 325000 * 1;
        sVol = '325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 14.16 * 1;
        iOpen = 13.74 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.58 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 13.94 * 1;
        iOpen = 13.99 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.66 * 1;
        iVol = 243500 * 1;
        sVol = '243,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 14.07 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.81 * 1;
        iVol = 226200 * 1;
        sVol = '226,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 14.12 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.92 * 1;
        iVol = 331500 * 1;
        sVol = '331,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 13.96 * 1;
        iOpen = 14.14 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.86 * 1;
        iVol = 170400 * 1;
        sVol = '170,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 14.24 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.95 * 1;
        iVol = 338000 * 1;
        sVol = '338,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.19 * 1;
        iLow = 13.85 * 1;
        iVol = 553300 * 1;
        sVol = '553,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 13.89 * 1;
        iOpen = 14.12 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.74 * 1;
        iVol = 386700 * 1;
        sVol = '386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 13.31 * 1;
        iOpen = 13.74 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.14 * 1;
        iVol = 608700 * 1;
        sVol = '608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 13.48 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.29 * 1;
        iVol = 354300 * 1;
        sVol = '354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.31 * 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, 0, 25);
        iClose = 13.92 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.55 * 1;
        iVol = 507400 * 1;
        sVol = '507,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 13.70 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.58 * 1;
        iVol = 429300 * 1;
        sVol = '429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 13.46 * 1;
        iOpen = 13.63 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.32 * 1;
        iVol = 448600 * 1;
        sVol = '448,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 13.67 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.31 * 1;
        iVol = 577400 * 1;
        sVol = '577,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 13.51 * 1;
        iOpen = 13.63 * 1;
        iHigh = 13.83 * 1;
        iLow = 13.47 * 1;
        iVol = 391700 * 1;
        sVol = '391,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 13.49 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.59 * 1;
        iLow = 13.33 * 1;
        iVol = 415000 * 1;
        sVol = '415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 13.67 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.71 * 1;
        iLow = 13.43 * 1;
        iVol = 323700 * 1;
        sVol = '323,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 13.90 * 1;
        iOpen = 13.76 * 1;
        iHigh = 14.06 * 1;
        iLow = 13.65 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 13.91 * 1;
        iOpen = 13.86 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.83 * 1;
        iVol = 289900 * 1;
        sVol = '289,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 13.80 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.23 * 1;
        iLow = 13.51 * 1;
        iVol = 384300 * 1;
        sVol = '384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 13.73 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.83 * 1;
        iLow = 13.47 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 14.05 * 1;
        iOpen = 13.81 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.60 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 14.23 * 1;
        iOpen = 14.14 * 1;
        iHigh = 14.34 * 1;
        iLow = 13.99 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 14.30 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.37 * 1;
        iLow = 14.19 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 14.45 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.10 * 1;
        iVol = 497600 * 1;
        sVol = '497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 14.54 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.84 * 1;
        iLow = 14.43 * 1;
        iVol = 300700 * 1;
        sVol = '300,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 14.52 * 1;
        iOpen = 14.59 * 1;
        iHigh = 14.67 * 1;
        iLow = 14.42 * 1;
        iVol = 537600 * 1;
        sVol = '537,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 16.25 * 1;
        iOpen = 14.14 * 1;
        iHigh = 16.88 * 1;
        iLow = 14.14 * 1;
        iVol = 1104600 * 1;
        sVol = '1,104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 16.07 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.52 * 1;
        iLow = 15.66 * 1;
        iVol = 791000 * 1;
        sVol = '791,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 15.74 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.32 * 1;
        iVol = 477400 * 1;
        sVol = '477,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 15.71 * 1;
        iOpen = 15.83 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.67 * 1;
        iVol = 630200 * 1;
        sVol = '630,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 15.76 * 1;
        iOpen = 15.66 * 1;
        iHigh = 15.82 * 1;
        iLow = 15.38 * 1;
        iVol = 561900 * 1;
        sVol = '561,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 14.90 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.73 * 1;
        iLow = 14.67 * 1;
        iVol = 886300 * 1;
        sVol = '886,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 14.59 * 1;
        iOpen = 14.91 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.54 * 1;
        iVol = 579100 * 1;
        sVol = '579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 14.35 * 1;
        iOpen = 14.68 * 1;
        iHigh = 14.72 * 1;
        iLow = 14.22 * 1;
        iVol = 506500 * 1;
        sVol = '506,500';
            
        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 = 13.30 * 1;
        iOpen = 14.32 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.29 * 1;
        iVol = 651500 * 1;
        sVol = '651,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 13.18 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.95 * 1;
        iVol = 504200 * 1;
        sVol = '504,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 12.58 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.22 * 1;
        iLow = 12.50 * 1;
        iVol = 481900 * 1;
        sVol = '481,900';
            
        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 = 12.38 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.06 * 1;
        iVol = 513100 * 1;
        sVol = '513,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 12.22 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.08 * 1;
        iVol = 315900 * 1;
        sVol = '315,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 12.35 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.13 * 1;
        iVol = 430100 * 1;
        sVol = '430,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 12.04 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.90 * 1;
        iVol = 441100 * 1;
        sVol = '441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 12.13 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.93 * 1;
        iVol = 442900 * 1;
        sVol = '442,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 12.00 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.90 * 1;
        iVol = 431300 * 1;
        sVol = '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, 2, 15);
        iClose = 12.10 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.27 * 1;
        iLow = 12.02 * 1;
        iVol = 921000 * 1;
        sVol = '921,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 11.73 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.69 * 1;
        iVol = 675500 * 1;
        sVol = '675,500';
            
        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 = 11.44 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.42 * 1;
        iVol = 722100 * 1;
        sVol = '722,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 11.28 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.91 * 1;
        iVol = 775100 * 1;
        sVol = '775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 11.63 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.12 * 1;
        iVol = 514800 * 1;
        sVol = '514,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 11.24 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.18 * 1;
        iVol = 551900 * 1;
        sVol = '551,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 11.35 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.94 * 1;
        iVol = 484000 * 1;
        sVol = '484,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 11.57 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.34 * 1;
        iVol = 298000 * 1;
        sVol = '298,000';
            
        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 = 11.79 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.54 * 1;
        iVol = 412000 * 1;
        sVol = '412,000';
            
        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 = 12.04 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.82 * 1;
        iVol = 333300 * 1;
        sVol = '333,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 11.90 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.89 * 1;
        iVol = 593000 * 1;
        sVol = '593,000';
            
        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 = 12.14 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.98 * 1;
        iVol = 441200 * 1;
        sVol = '441,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 12.31 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.38 * 1;
        iLow = 12.12 * 1;
        iVol = 462300 * 1;
        sVol = '462,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 12.11 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.07 * 1;
        iVol = 390500 * 1;
        sVol = '390,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 12.37 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.97 * 1;
        iVol = 424800 * 1;
        sVol = '424,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 12.48 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.53 * 1;
        iLow = 12.20 * 1;
        iVol = 275700 * 1;
        sVol = '275,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 12.64 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.34 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 12.31 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.30 * 1;
        iVol = 483300 * 1;
        sVol = '483,300';
            
        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 = 12.35 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.23 * 1;
        iVol = 213600 * 1;
        sVol = '213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 12.49 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.33 * 1;
        iVol = 140900 * 1;
        sVol = '140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 12.71 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.52 * 1;
        iVol = 186300 * 1;
        sVol = '186,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 12.38 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.31 * 1;
        iVol = 395500 * 1;
        sVol = '395,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 12.43 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.47 * 1;
        iLow = 12.28 * 1;
        iVol = 373900 * 1;
        sVol = '373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 12.61 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.46 * 1;
        iVol = 313600 * 1;
        sVol = '313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 12.64 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.47 * 1;
        iVol = 508000 * 1;
        sVol = '508,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 12.16 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.68 * 1;
        iLow = 12.14 * 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(2019, 3, 23);
        iClose = 12.29 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.88 * 1;
        iVol = 381600 * 1;
        sVol = '381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 12.57 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.29 * 1;
        iVol = 394600 * 1;
        sVol = '394,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 11.56 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.52 * 1;
        iVol = 532100 * 1;
        sVol = '532,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 12.00 * 1;
        iOpen = 11.62 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.56 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 12.25 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.98 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 12.21 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.93 * 1;
        iVol = 282100 * 1;
        sVol = '282,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 11.02 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.33 * 1;
        iLow = 10.95 * 1;
        iVol = 1261300 * 1;
        sVol = '1,261,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 10.62 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.18 * 1;
        iVol = 934500 * 1;
        sVol = '934,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 11.15 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.67 * 1;
        iVol = 468400 * 1;
        sVol = '468,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 11.20 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.89 * 1;
        iVol = 811200 * 1;
        sVol = '811,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 10.96 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.88 * 1;
        iVol = 674900 * 1;
        sVol = '674,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 10.85 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.69 * 1;
        iVol = 484600 * 1;
        sVol = '484,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 11.00 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.60 * 1;
        iVol = 314200 * 1;
        sVol = '314,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 10.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.79 * 1;
        iVol = 255500 * 1;
        sVol = '255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 10.39 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.33 * 1;
        iVol = 371600 * 1;
        sVol = '371,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 10.57 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.22 * 1;
        iVol = 544300 * 1;
        sVol = '544,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 10.79 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.38 * 1;
        iVol = 566200 * 1;
        sVol = '566,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 10.69 * 1;
        iOpen = 10.79 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.63 * 1;
        iVol = 492200 * 1;
        sVol = '492,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 9.98 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.75 * 1;
        iVol = 775500 * 1;
        sVol = '775,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 9.91 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.63 * 1;
        iVol = 361300 * 1;
        sVol = '361,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 10.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.83 * 1;
        iVol = 337200 * 1;
        sVol = '337,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 9.75 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.73 * 1;
        iVol = 440400 * 1;
        sVol = '440,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 9.29 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.20 * 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, 4, 24);
        iClose = 9.27 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.11 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 8.79 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.78 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 8.75 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.56 * 1;
        iVol = 497600 * 1;
        sVol = '497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 8.60 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.58 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 8.37 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.29 * 1;
        iVol = 453900 * 1;
        sVol = '453,900';
            
        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 = 8.58 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.29 * 1;
        iVol = 460000 * 1;
        sVol = '460,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 9.12 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.70 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 8.98 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.89 * 1;
        iVol = 538900 * 1;
        sVol = '538,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 8.85 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.74 * 1;
        iVol = 325000 * 1;
        sVol = '325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 9.03 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.83 * 1;
        iVol = 263600 * 1;
        sVol = '263,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 9.25 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.11 * 1;
        iVol = 287700 * 1;
        sVol = '287,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 9.43 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.35 * 1;
        iVol = 260800 * 1;
        sVol = '260,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 9.26 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.19 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 9.38 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.23 * 1;
        iVol = 287700 * 1;
        sVol = '287,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 9.29 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.22 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 9.32 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.33 * 1;
        iLow = 9.05 * 1;
        iVol = 262000 * 1;
        sVol = '262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 9.48 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.35 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 9.67 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.28 * 1;
        iVol = 767900 * 1;
        sVol = '767,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 9.74 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.67 * 1;
        iVol = 730600 * 1;
        sVol = '730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 9.12 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.90 * 1;
        iLow = 8.74 * 1;
        iVol = 2127300 * 1;
        sVol = '2,127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 7.93 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.03 * 1;
        iLow = 7.91 * 1;
        iVol = 1511800 * 1;
        sVol = '1,511,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 7.56 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.52 * 1;
        iVol = 1016700 * 1;
        sVol = '1,016,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 7.59 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.22 * 1;
        iVol = 1085800 * 1;
        sVol = '1,085,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 8.01 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.50 * 1;
        iVol = 767000 * 1;
        sVol = '767,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 7.91 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.83 * 1;
        iVol = 534800 * 1;
        sVol = '534,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 7.77 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.73 * 1;
        iVol = 505900 * 1;
        sVol = '505,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 7.54 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.38 * 1;
        iVol = 572500 * 1;
        sVol = '572,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 7.46 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.40 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 7.73 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.36 * 1;
        iVol = 333000 * 1;
        sVol = '333,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 7.88 * 1;
        iOpen = 7.69 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.69 * 1;
        iVol = 480000 * 1;
        sVol = '480,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 7.59 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.57 * 1;
        iVol = 449800 * 1;
        sVol = '449,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 7.85 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.64 * 1;
        iVol = 464500 * 1;
        sVol = '464,500';
            
        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 = 7.73 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.69 * 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(2019, 6, 12);
        iClose = 8.13 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.77 * 1;
        iVol = 445900 * 1;
        sVol = '445,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 8.12 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.90 * 1;
        iVol = 238000 * 1;
        sVol = '238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 8.11 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.05 * 1;
        iVol = 342500 * 1;
        sVol = '342,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 7.82 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.78 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 7.59 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.48 * 1;
        iVol = 384700 * 1;
        sVol = '384,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 7.54 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.49 * 1;
        iVol = 436500 * 1;
        sVol = '436,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 7.60 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.52 * 1;
        iVol = 332100 * 1;
        sVol = '332,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 8.19 * 1;
        iOpen = 7.43 * 1;
        iHigh = 8.86 * 1;
        iLow = 7.31 * 1;
        iVol = 2920200 * 1;
        sVol = '2,920,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 8.28 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.79 * 1;
        iVol = 1044600 * 1;
        sVol = '1,044,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 8.11 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.10 * 1;
        iVol = 752700 * 1;
        sVol = '752,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 8.29 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.11 * 1;
        iVol = 729600 * 1;
        sVol = '729,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 8.47 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.22 * 1;
        iVol = 592200 * 1;
        sVol = '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, 6, 30);
        iClose = 8.62 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.29 * 1;
        iVol = 726000 * 1;
        sVol = '726,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 11.31 * 1;
        iOpen = 9.91 * 1;
        iHigh = 11.53 * 1;
        iLow = 9.20 * 1;
        iVol = 2656100 * 1;
        sVol = '2,656,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 11.57 * 1;
        iOpen = 11.37 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.23 * 1;
        iVol = 1927300 * 1;
        sVol = '1,927,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 11.39 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.93 * 1;
        iVol = 1249400 * 1;
        sVol = '1,249,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 10.49 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.37 * 1;
        iVol = 1190700 * 1;
        sVol = '1,190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 10.60 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.97 * 1;
        iVol = 1200600 * 1;
        sVol = '1,200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 10.40 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.19 * 1;
        iVol = 507300 * 1;
        sVol = '507,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 10.40 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.20 * 1;
        iVol = 570900 * 1;
        sVol = '570,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 10.34 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.08 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 10.33 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.19 * 1;
        iVol = 385200 * 1;
        sVol = '385,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 10.35 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.20 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 9.78 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.78 * 1;
        iVol = 560300 * 1;
        sVol = '560,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 9.51 * 1;
        iOpen = 9.77 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.49 * 1;
        iVol = 417100 * 1;
        sVol = '417,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 9.50 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.20 * 1;
        iVol = 355400 * 1;
        sVol = '355,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 9.47 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.20 * 1;
        iVol = 266000 * 1;
        sVol = '266,000';
            
        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 = 9.18 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.08 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 8.81 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.72 * 1;
        iVol = 537700 * 1;
        sVol = '537,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 9.20 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.82 * 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(2019, 7, 23);
        iClose = 9.10 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.24 * 1;
        iLow = 9.01 * 1;
        iVol = 355300 * 1;
        sVol = '355,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 9.20 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.24 * 1;
        iLow = 9.05 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 8.64 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.61 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 8.74 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.53 * 1;
        iVol = 211200 * 1;
        sVol = '211,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 9.10 * 1;
        iOpen = 8.76 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.71 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 8.99 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.94 * 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, 8, 3);
        iClose = 8.53 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.47 * 1;
        iVol = 418700 * 1;
        sVol = '418,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 9.04 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.65 * 1;
        iVol = 308800 * 1;
        sVol = '308,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 9.64 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.16 * 1;
        iVol = 457600 * 1;
        sVol = '457,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 9.70 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.42 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 10.06 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.70 * 1;
        iVol = 321000 * 1;
        sVol = '321,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 10.74 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.06 * 1;
        iVol = 319900 * 1;
        sVol = '319,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 11.18 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.51 * 1;
        iVol = 489300 * 1;
        sVol = '489,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 11.00 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.81 * 1;
        iVol = 470500 * 1;
        sVol = '470,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 11.11 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.27 * 1;
        iLow = 11.00 * 1;
        iVol = 322000 * 1;
        sVol = '322,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 10.93 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.76 * 1;
        iVol = 247900 * 1;
        sVol = '247,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 10.47 * 1;
        iOpen = 10.79 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.33 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.24 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 10.51 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.43 * 1;
        iVol = 214900 * 1;
        sVol = '214,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 10.36 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.13 * 1;
        iVol = 622800 * 1;
        sVol = '622,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 10.20 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.70 * 1;
        iVol = 251300 * 1;
        sVol = '251,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 10.29 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.97 * 1;
        iVol = 492300 * 1;
        sVol = '492,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 10.46 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.22 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 10.41 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.32 * 1;
        iVol = 290100 * 1;
        sVol = '290,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 10.35 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.33 * 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(2019, 8, 30);
        iClose = 10.51 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.07 * 1;
        iVol = 487100 * 1;
        sVol = '487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 10.33 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.14 * 1;
        iVol = 273900 * 1;
        sVol = '273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 9.63 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.51 * 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(2019, 9, 3);
        iClose = 9.60 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.37 * 1;
        iVol = 209700 * 1;
        sVol = '209,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 9.61 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.37 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 9.62 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.38 * 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, 9, 8);
        iClose = 9.65 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.41 * 1;
        iVol = 169800 * 1;
        sVol = '169,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 9.57 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.50 * 1;
        iVol = 206500 * 1;
        sVol = '206,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 9.59 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.55 * 1;
        iVol = 249900 * 1;
        sVol = '249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 10.04 * 1;
        iOpen = 9.83 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.73 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 9.66 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.60 * 1;
        iVol = 313600 * 1;
        sVol = '313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 9.94 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.71 * 1;
        iVol = 253700 * 1;
        sVol = '253,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 10.00 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.80 * 1;
        iVol = 303000 * 1;
        sVol = '303,000';
            
        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 = 10.19 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.92 * 1;
        iVol = 337300 * 1;
        sVol = '337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 10.13 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.18 * 1;
        iLow = 10.02 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 10.46 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.19 * 1;
        iVol = 291400 * 1;
        sVol = '291,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 10.72 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.30 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 10.90 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.60 * 1;
        iVol = 195400 * 1;
        sVol = '195,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 10.52 * 1;
        iOpen = 10.92 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.50 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 10.70 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.50 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 10.84 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.63 * 1;
        iVol = 228400 * 1;
        sVol = '228,400';
            
        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 = 11.27 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.50 * 1;
        iVol = 372300 * 1;
        sVol = '372,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 4.85 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.23 * 1;
        iLow = 4.84 * 1;
        iVol = 5546000 * 1;
        sVol = '5,546,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 4.53 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.48 * 1;
        iVol = 3080000 * 1;
        sVol = '3,080,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 4.63 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.20 * 1;
        iVol = 2294900 * 1;
        sVol = '2,294,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 4.62 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.48 * 1;
        iVol = 1239200 * 1;
        sVol = '1,239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.55 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.50 * 1;
        iVol = 1085000 * 1;
        sVol = '1,085,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 4.27 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.10 * 1;
        iVol = 2092300 * 1;
        sVol = '2,092,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 4.22 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.19 * 1;
        iVol = 1289600 * 1;
        sVol = '1,289,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 4.38 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.19 * 1;
        iVol = 991100 * 1;
        sVol = '991,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 4.29 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.20 * 1;
        iVol = 671100 * 1;
        sVol = '671,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 4.44 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.24 * 1;
        iVol = 820500 * 1;
        sVol = '820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 4.28 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.25 * 1;
        iVol = 648100 * 1;
        sVol = '648,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 4.26 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.23 * 1;
        iVol = 835600 * 1;
        sVol = '835,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 4.18 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.09 * 1;
        iVol = 721100 * 1;
        sVol = '721,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.89 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.86 * 1;
        iVol = 979100 * 1;
        sVol = '979,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 3.79 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.66 * 1;
        iVol = 1037400 * 1;
        sVol = '1,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.70 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.63 * 1;
        iVol = 721600 * 1;
        sVol = '721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.95 * 1;
        iOpen = 3.72 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.64 * 1;
        iVol = 1043500 * 1;
        sVol = '1,043,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.89 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.79 * 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, 10, 25);
        iClose = 4.28 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.88 * 1;
        iVol = 1221200 * 1;
        sVol = '1,221,200';
            
        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 = 4.27 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.20 * 1;
        iVol = 668000 * 1;
        sVol = '668,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 4.48 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.22 * 1;
        iVol = 722500 * 1;
        sVol = '722,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 4.49 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.42 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 4.25 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.24 * 1;
        iVol = 620600 * 1;
        sVol = '620,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 4.27 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.10 * 1;
        iVol = 476900 * 1;
        sVol = '476,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 4.26 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.22 * 1;
        iVol = 452900 * 1;
        sVol = '452,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 4.40 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.27 * 1;
        iVol = 413800 * 1;
        sVol = '413,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 4.50 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.42 * 1;
        iVol = 483000 * 1;
        sVol = '483,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 4.49 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.45 * 1;
        iVol = 322400 * 1;
        sVol = '322,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 4.50 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.46 * 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, 11, 11);
        iClose = 4.51 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.43 * 1;
        iVol = 327100 * 1;
        sVol = '327,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 4.63 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.40 * 1;
        iVol = 538900 * 1;
        sVol = '538,900';
            
        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 = 4.44 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.42 * 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(2019, 11, 16);
        iClose = 4.29 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.25 * 1;
        iVol = 565700 * 1;
        sVol = '565,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 4.26 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.20 * 1;
        iVol = 582500 * 1;
        sVol = '582,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.36 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.26 * 1;
        iVol = 709900 * 1;
        sVol = '709,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 4.29 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.23 * 1;
        iVol = 598400 * 1;
        sVol = '598,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 4.33 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.17 * 1;
        iVol = 1991000 * 1;
        sVol = '1,991,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 4.34 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.23 * 1;
        iVol = 696700 * 1;
        sVol = '696,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 4.45 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.32 * 1;
        iVol = 265800 * 1;
        sVol = '265,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 4.45 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.43 * 1;
        iVol = 323800 * 1;
        sVol = '323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 4.41 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.36 * 1;
        iVol = 361200 * 1;
        sVol = '361,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 4.61 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.40 * 1;
        iVol = 1099500 * 1;
        sVol = '1,099,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 4.67 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.56 * 1;
        iVol = 417700 * 1;
        sVol = '417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 4.98 * 1;
        iOpen = 4.72 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.70 * 1;
        iVol = 606700 * 1;
        sVol = '606,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 4.85 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.82 * 1;
        iVol = 392200 * 1;
        sVol = '392,200';
            
        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 = 5.00 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.75 * 1;
        iVol = 500600 * 1;
        sVol = '500,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.13 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.93 * 1;
        iVol = 497200 * 1;
        sVol = '497,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 5.02 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.91 * 1;
        iVol = 484000 * 1;
        sVol = '484,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 4.96 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.92 * 1;
        iVol = 301900 * 1;
        sVol = '301,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 4.73 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.71 * 1;
        iVol = 397300 * 1;
        sVol = '397,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 4.66 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.63 * 1;
        iVol = 327200 * 1;
        sVol = '327,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 4.73 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.61 * 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(2020, 0, 15);
        iClose = 4.79 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.71 * 1;
        iVol = 193000 * 1;
        sVol = '193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.89 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.81 * 1;
        iVol = 313500 * 1;
        sVol = '313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.87 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.86 * 1;
        iVol = 179500 * 1;
        sVol = '179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.85 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.73 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.93 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.78 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 4.80 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.76 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.62 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.58 * 1;
        iVol = 321600 * 1;
        sVol = '321,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.57 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.48 * 1;
        iVol = 196400 * 1;
        sVol = '196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.55 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.53 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 4.46 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.46 * 1;
        iVol = 272400 * 1;
        sVol = '272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.38 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.21 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 4.25 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.20 * 1;
        iVol = 342200 * 1;
        sVol = '342,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 4.32 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.23 * 1;
        iVol = 320700 * 1;
        sVol = '320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 4.44 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.33 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.86 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.50 * 1;
        iVol = 327900 * 1;
        sVol = '327,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 5.08 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.87 * 1;
        iVol = 466000 * 1;
        sVol = '466,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 4.88 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.81 * 1;
        iVol = 471000 * 1;
        sVol = '471,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 4.91 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.85 * 1;
        iVol = 253800 * 1;
        sVol = '253,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 4.76 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.75 * 1;
        iVol = 236900 * 1;
        sVol = '236,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 5.16 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.85 * 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(2020, 1, 13);
        iClose = 5.25 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.06 * 1;
        iVol = 338700 * 1;
        sVol = '338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 4.97 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.91 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 5.09 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.99 * 1;
        iVol = 474100 * 1;
        sVol = '474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 5.99 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.97 * 1;
        iLow = 5.68 * 1;
        iVol = 2550600 * 1;
        sVol = '2,550,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 6.19 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.96 * 1;
        iVol = 1083200 * 1;
        sVol = '1,083,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 5.70 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.64 * 1;
        iVol = 779100 * 1;
        sVol = '779,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 5.43 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.26 * 1;
        iVol = 741600 * 1;
        sVol = '741,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 5.18 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.11 * 1;
        iVol = 615600 * 1;
        sVol = '615,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 4.68 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.65 * 1;
        iVol = 1008000 * 1;
        sVol = '1,008,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 4.73 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.39 * 1;
        iVol = 1044300 * 1;
        sVol = '1,044,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 4.80 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.44 * 1;
        iVol = 1128400 * 1;
        sVol = '1,128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 4.49 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.38 * 1;
        iVol = 640500 * 1;
        sVol = '640,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 4.31 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.14 * 1;
        iVol = 620100 * 1;
        sVol = '620,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 4.40 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.31 * 1;
        iVol = 407000 * 1;
        sVol = '407,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 3.98 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.95 * 1;
        iVol = 651500 * 1;
        sVol = '651,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 3.96 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.83 * 1;
        iVol = 507300 * 1;
        sVol = '507,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 3.40 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.37 * 1;
        iVol = 523700 * 1;
        sVol = '523,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 3.55 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.30 * 1;
        iVol = 493900 * 1;
        sVol = '493,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 3.30 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.18 * 1;
        iVol = 419000 * 1;
        sVol = '419,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 2.83 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.80 * 1;
        iVol = 629200 * 1;
        sVol = '629,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.23 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.43 * 1;
        iLow = 2.87 * 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(2020, 2, 16);
        iClose = 3.37 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.85 * 1;
        iVol = 571000 * 1;
        sVol = '571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 3.80 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.80 * 1;
        iLow = 2.93 * 1;
        iVol = 701100 * 1;
        sVol = '701,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.57 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.41 * 1;
        iVol = 685000 * 1;
        sVol = '685,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.66 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.50 * 1;
        iVol = 573300 * 1;
        sVol = '573,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 3.26 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.18 * 1;
        iVol = 893100 * 1;
        sVol = '893,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 3.29 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.78 * 1;
        iVol = 652200 * 1;
        sVol = '652,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 3.53 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.09 * 1;
        iVol = 420400 * 1;
        sVol = '420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 3.51 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.16 * 1;
        iVol = 437500 * 1;
        sVol = '437,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 3.35 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.30 * 1;
        iVol = 485500 * 1;
        sVol = '485,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 3.11 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.01 * 1;
        iVol = 373800 * 1;
        sVol = '373,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.68 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.55 * 1;
        iVol = 720400 * 1;
        sVol = '720,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.52 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.40 * 1;
        iVol = 599100 * 1;
        sVol = '599,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 2.29 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.25 * 1;
        iVol = 473700 * 1;
        sVol = '473,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.09 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.06 * 1;
        iVol = 512000 * 1;
        sVol = '512,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.00 * 1;
        iVol = 721700 * 1;
        sVol = '721,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.05 * 1;
        iVol = 682200 * 1;
        sVol = '682,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.13 * 1;
        iVol = 2223600 * 1;
        sVol = '2,223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.64 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.30 * 1;
        iVol = 849300 * 1;
        sVol = '849,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 3.01 * 1;
        iOpen = 2.69 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.65 * 1;
        iVol = 774400 * 1;
        sVol = '774,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 3.27 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.78 * 1;
        iVol = 758400 * 1;
        sVol = '758,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 3.16 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.04 * 1;
        iVol = 622500 * 1;
        sVol = '622,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.74 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.72 * 1;
        iVol = 368300 * 1;
        sVol = '368,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.53 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.51 * 1;
        iVol = 299200 * 1;
        sVol = '299,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.56 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.54 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.34 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.31 * 1;
        iVol = 423600 * 1;
        sVol = '423,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 2.40 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.21 * 1;
        iVol = 440600 * 1;
        sVol = '440,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.57 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.36 * 1;
        iVol = 353200 * 1;
        sVol = '353,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 2.55 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.48 * 1;
        iVol = 303900 * 1;
        sVol = '303,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 2.64 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.45 * 1;
        iVol = 304300 * 1;
        sVol = '304,300';
            
        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 = 3.07 * 1;
        iOpen = 2.68 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.64 * 1;
        iVol = 463500 * 1;
        sVol = '463,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.20 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.01 * 1;
        iVol = 487200 * 1;
        sVol = '487,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.91 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.27 * 1;
        iVol = 626600 * 1;
        sVol = '626,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 3.72 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.50 * 1;
        iVol = 399700 * 1;
        sVol = '399,700';
            
        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 = 3.37 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.30 * 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(2020, 4, 4);
        iClose = 3.08 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.42 * 1;
        iLow = 2.94 * 1;
        iVol = 390700 * 1;
        sVol = '390,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 3.16 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.08 * 1;
        iVol = 215000 * 1;
        sVol = '215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.06 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.03 * 1;
        iVol = 450100 * 1;
        sVol = '450,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.03 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.99 * 1;
        iVol = 317100 * 1;
        sVol = '317,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 3.37 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.06 * 1;
        iVol = 269200 * 1;
        sVol = '269,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 3.30 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.12 * 1;
        iVol = 227200 * 1;
        sVol = '227,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 2.98 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.97 * 1;
        iVol = 313600 * 1;
        sVol = '313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 2.61 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.60 * 1;
        iVol = 414000 * 1;
        sVol = '414,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 2.74 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.43 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.65 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.38 * 1;
        iVol = 294100 * 1;
        sVol = '294,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 2.72 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.70 * 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(2020, 4, 19);
        iClose = 2.61 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.60 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.74 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.68 * 1;
        iVol = 192500 * 1;
        sVol = '192,500';
            
        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 = 2.99 * 1;
        iOpen = 2.70 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.65 * 1;
        iVol = 271400 * 1;
        sVol = '271,400';
            
        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 = 2.92 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.84 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.24 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.01 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.27 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.13 * 1;
        iVol = 308100 * 1;
        sVol = '308,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.16 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.14 * 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(2020, 4, 29);
        iClose = 2.85 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.83 * 1;
        iVol = 669500 * 1;
        sVol = '669,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.00 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.85 * 1;
        iVol = 280100 * 1;
        sVol = '280,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 2.99 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.97 * 1;
        iVol = 202800 * 1;
        sVol = '202,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.15 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.01 * 1;
        iVol = 428300 * 1;
        sVol = '428,300';
            
        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 = 3.45 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.09 * 1;
        iVol = 397300 * 1;
        sVol = '397,300';
            
        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 = 3.95 * 1;
        iOpen = 3.65 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.62 * 1;
        iVol = 703100 * 1;
        sVol = '703,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 4.64 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.00 * 1;
        iVol = 804900 * 1;
        sVol = '804,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 4.25 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 3.99 * 1;
        iVol = 441700 * 1;
        sVol = '441,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.83 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.82 * 1;
        iVol = 328400 * 1;
        sVol = '328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 3.39 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.33 * 1;
        iVol = 347900 * 1;
        sVol = '347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.34 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.27 * 1;
        iVol = 390300 * 1;
        sVol = '390,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 3.62 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.20 * 1;
        iVol = 250400 * 1;
        sVol = '250,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.59 * 1;
        iVol = 265700 * 1;
        sVol = '265,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 3.68 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.60 * 1;
        iVol = 339300 * 1;
        sVol = '339,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 3.40 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.39 * 1;
        iVol = 428300 * 1;
        sVol = '428,300';
            
        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 = 3.43 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.34 * 1;
        iVol = 753100 * 1;
        sVol = '753,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 3.19 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.11 * 1;
        iVol = 512300 * 1;
        sVol = '512,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 3.24 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.15 * 1;
        iVol = 401100 * 1;
        sVol = '401,100';
            
        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 = 2.95 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.93 * 1;
        iVol = 423400 * 1;
        sVol = '423,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 3.13 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.86 * 1;
        iVol = 342300 * 1;
        sVol = '342,300';
            
        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 = 3.11 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.86 * 1;
        iVol = 679000 * 1;
        sVol = '679,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 3.24 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.11 * 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(2020, 5, 30);
        iClose = 3.25 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.17 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 3.40 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.22 * 1;
        iVol = 257200 * 1;
        sVol = '257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 3.15 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.15 * 1;
        iVol = 304300 * 1;
        sVol = '304,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.11 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 3.28 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.19 * 1;
        iVol = 175200 * 1;
        sVol = '175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 3.30 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.12 * 1;
        iVol = 274400 * 1;
        sVol = '274,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 3.23 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.15 * 1;
        iVol = 303400 * 1;
        sVol = '303,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 3.25 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.20 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.91 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.91 * 1;
        iVol = 361700 * 1;
        sVol = '361,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.92 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.90 * 1;
        iVol = 197200 * 1;
        sVol = '197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.22 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.01 * 1;
        iVol = 312800 * 1;
        sVol = '312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.16 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.09 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.26 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.07 * 1;
        iVol = 178800 * 1;
        sVol = '178,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.09 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.07 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 3.28 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 192900 * 1;
        sVol = '192,900';
            
        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 = 3.26 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.21 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 3.11 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.11 * 1;
        iVol = 136300 * 1;
        sVol = '136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.02 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.00 * 1;
        iVol = 173200 * 1;
        sVol = '173,200';
            
        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 = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.92 * 1;
        iVol = 198400 * 1;
        sVol = '198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 3.10 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.01 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 3.27 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.07 * 1;
        iVol = 162600 * 1;
        sVol = '162,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 3.35 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 123800 * 1;
        sVol = '123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 3.11 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.08 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 3.30 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.11 * 1;
        iVol = 179200 * 1;
        sVol = '179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 3.35 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 205900 * 1;
        sVol = '205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 3.51 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.20 * 1;
        iVol = 319100 * 1;
        sVol = '319,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 3.76 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.51 * 1;
        iVol = 194900 * 1;
        sVol = '194,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.45 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.31 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 3.58 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.45 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.68 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.62 * 1;
        iVol = 258600 * 1;
        sVol = '258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.79 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.69 * 1;
        iVol = 164500 * 1;
        sVol = '164,500';
            
        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 = 3.81 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.72 * 1;
        iVol = 184500 * 1;
        sVol = '184,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.67 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.57 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 3.43 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.42 * 1;
        iVol = 191200 * 1;
        sVol = '191,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 3.52 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.37 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 3.43 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.42 * 1;
        iVol = 111000 * 1;
        sVol = '111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 3.51 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.37 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 3.44 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.36 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 3.46 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.32 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 3.49 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.39 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 3.54 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.46 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.55 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.49 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 3.64 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.50 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.49 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.42 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 3.47 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.41 * 1;
        iVol = 120000 * 1;
        sVol = '120,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 3.47 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.44 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.40 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.34 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.34 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 3.24 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.23 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 3.09 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.05 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 3.26 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.10 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 3.15 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.11 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.21 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.13 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.15 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.14 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 3.14 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.14 * 1;
        iVol = 160600 * 1;
        sVol = '160,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 3.21 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.13 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 3.51 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.21 * 1;
        iVol = 367900 * 1;
        sVol = '367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 3.19 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.15 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 3.10 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.10 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 3.08 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.95 * 1;
        iVol = 249900 * 1;
        sVol = '249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.98 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.91 * 1;
        iVol = 246200 * 1;
        sVol = '246,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.98 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.93 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 3.17 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.98 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 3.09 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.04 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 3.03 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.99 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 2.97 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.88 * 1;
        iVol = 198400 * 1;
        sVol = '198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.93 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.81 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.98 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.87 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 3.02 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.00 * 1;
        iVol = 115900 * 1;
        sVol = '115,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.93 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.92 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 3.07 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.97 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.99 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.98 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 3.08 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.98 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 2.97 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.93 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.85 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.85 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.89 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.78 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.92 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.86 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 2.82 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.81 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 2.79 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.77 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 2.74 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.69 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.71 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 2.73 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.71 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.67 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.60 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 2.53 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.46 * 1;
        iVol = 245800 * 1;
        sVol = '245,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 2.34 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.31 * 1;
        iVol = 257200 * 1;
        sVol = '257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.26 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.23 * 1;
        iVol = 166700 * 1;
        sVol = '166,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.27 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.17 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 2.31 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.21 * 1;
        iVol = 241700 * 1;
        sVol = '241,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 2.42 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.35 * 1;
        iVol = 164700 * 1;
        sVol = '164,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.21 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.17 * 1;
        iVol = 306600 * 1;
        sVol = '306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.18 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.17 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.17 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.11 * 1;
        iVol = 197400 * 1;
        sVol = '197,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.29 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.29 * 1;
        iVol = 307500 * 1;
        sVol = '307,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.66 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.33 * 1;
        iVol = 716600 * 1;
        sVol = '716,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.71 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.58 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.57 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.52 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.70 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.56 * 1;
        iVol = 190000 * 1;
        sVol = '190,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.95 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.62 * 1;
        iVol = 291000 * 1;
        sVol = '291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 2.93 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.80 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 2.97 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.92 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 2.95 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.86 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 2.87 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.82 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 3.11 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.81 * 1;
        iVol = 266100 * 1;
        sVol = '266,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.51 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.16 * 1;
        iVol = 399100 * 1;
        sVol = '399,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 3.60 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.36 * 1;
        iVol = 366600 * 1;
        sVol = '366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 3.49 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.43 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.10 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.08 * 1;
        iVol = 224200 * 1;
        sVol = '224,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 3.36 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.17 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.42 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.32 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 3.36 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.33 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.55 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.42 * 1;
        iVol = 151400 * 1;
        sVol = '151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.47 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.40 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.42 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.36 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 3.27 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.26 * 1;
        iVol = 199800 * 1;
        sVol = '199,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.47 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.26 * 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(2020, 11, 11);
        iClose = 3.43 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.33 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 3.49 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.43 * 1;
        iVol = 242100 * 1;
        sVol = '242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.92 * 1;
        iOpen = 3.53 * 1;
        iHigh = 4.89 * 1;
        iLow = 3.41 * 1;
        iVol = 4595200 * 1;
        sVol = '4,595,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.75 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.71 * 1;
        iVol = 420400 * 1;
        sVol = '420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 4.00 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.73 * 1;
        iVol = 292300 * 1;
        sVol = '292,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 3.80 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.78 * 1;
        iVol = 561700 * 1;
        sVol = '561,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 3.73 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.71 * 1;
        iVol = 259200 * 1;
        sVol = '259,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 3.42 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.38 * 1;
        iVol = 231700 * 1;
        sVol = '231,700';
            
        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 = 3.56 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.45 * 1;
        iVol = 272700 * 1;
        sVol = '272,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 3.52 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.41 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 3.92 * 1;
        iOpen = 3.51 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.51 * 1;
        iVol = 511900 * 1;
        sVol = '511,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 3.83 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.66 * 1;
        iVol = 213900 * 1;
        sVol = '213,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 3.82 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 3.82 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.74 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 3.70 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.60 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 3.81 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.73 * 1;
        iVol = 245700 * 1;
        sVol = '245,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 4.03 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.89 * 1;
        iVol = 331000 * 1;
        sVol = '331,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 4.07 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.99 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 4.08 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.02 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 4.03 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.91 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 4.20 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.03 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 4.24 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.12 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 4.52 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.23 * 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(2021, 0, 15);
        iClose = 4.55 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.37 * 1;
        iVol = 160700 * 1;
        sVol = '160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 4.36 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.29 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 4.31 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.24 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 4.12 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.12 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 4.02 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.98 * 1;
        iVol = 292700 * 1;
        sVol = '292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 4.18 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.01 * 1;
        iVol = 281500 * 1;
        sVol = '281,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 4.39 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.14 * 1;
        iVol = 376900 * 1;
        sVol = '376,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 4.60 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.18 * 1;
        iVol = 300500 * 1;
        sVol = '300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 4.63 * 1;
        iOpen = 4.63 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.42 * 1;
        iVol = 461300 * 1;
        sVol = '461,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 4.68 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.61 * 1;
        iVol = 341000 * 1;
        sVol = '341,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 4.66 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.30 * 1;
        iVol = 439800 * 1;
        sVol = '439,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 4.88 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.57 * 1;
        iVol = 268700 * 1;
        sVol = '268,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 5.07 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.78 * 1;
        iVol = 252400 * 1;
        sVol = '252,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 5.50 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.07 * 1;
        iVol = 367800 * 1;
        sVol = '367,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 5.72 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.50 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 5.98 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.55 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 6.30 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.91 * 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(2021, 1, 10);
        iClose = 6.18 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.00 * 1;
        iVol = 320400 * 1;
        sVol = '320,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 5.87 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.72 * 1;
        iVol = 302000 * 1;
        sVol = '302,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 5.71 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.64 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 5.35 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.35 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 5.44 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.21 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 5.14 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.13 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 5.25 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.13 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 5.26 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.17 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 5.18 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.89 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 5.14 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.81 * 1;
        iVol = 275100 * 1;
        sVol = '275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 4.55 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.50 * 1;
        iVol = 310200 * 1;
        sVol = '310,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 4.38 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.29 * 1;
        iVol = 308800 * 1;
        sVol = '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, 2, 1);
        iClose = 4.81 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.37 * 1;
        iVol = 403700 * 1;
        sVol = '403,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 5.00 * 1;
        iOpen = 4.78 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.78 * 1;
        iVol = 215900 * 1;
        sVol = '215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 5.07 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.89 * 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(2021, 2, 4);
        iClose = 4.97 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.73 * 1;
        iVol = 264300 * 1;
        sVol = '264,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 5.06 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.77 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        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 = 5.34 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.03 * 1;
        iVol = 250100 * 1;
        sVol = '250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 5.31 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.21 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.34 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.20 * 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(2021, 2, 11);
        iClose = 5.53 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.34 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 5.45 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.31 * 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(2021, 2, 15);
        iClose = 5.43 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.27 * 1;
        iVol = 320400 * 1;
        sVol = '320,400';
            
        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 = 5.19 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.09 * 1;
        iVol = 367700 * 1;
        sVol = '367,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 5.02 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.91 * 1;
        iVol = 259500 * 1;
        sVol = '259,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 4.78 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.76 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 4.53 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.44 * 1;
        iVol = 1977300 * 1;
        sVol = '1,977,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.62 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.49 * 1;
        iVol = 234700 * 1;
        sVol = '234,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 4.15 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.14 * 1;
        iVol = 321700 * 1;
        sVol = '321,700';
            
        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 = 4.09 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.09 * 1;
        iVol = 242000 * 1;
        sVol = '242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 3.92 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.86 * 1;
        iVol = 289200 * 1;
        sVol = '289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 4.03 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.92 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.62 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.55 * 1;
        iVol = 373500 * 1;
        sVol = '373,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 3.63 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.60 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 3.53 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.37 * 1;
        iVol = 533500 * 1;
        sVol = '533,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 3.80 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.56 * 1;
        iVol = 267900 * 1;
        sVol = '267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 3.66 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.51 * 1;
        iVol = 356000 * 1;
        sVol = '356,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 3.83 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.64 * 1;
        iVol = 213500 * 1;
        sVol = '213,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 3.75 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.68 * 1;
        iVol = 352200 * 1;
        sVol = '352,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 3.78 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.67 * 1;
        iVol = 339100 * 1;
        sVol = '339,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 3.80 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.72 * 1;
        iVol = 236200 * 1;
        sVol = '236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 3.87 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.79 * 1;
        iVol = 239300 * 1;
        sVol = '239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 3.84 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.68 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 3.86 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 1;
        iVol = 171700 * 1;
        sVol = '171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 3.82 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.70 * 1;
        iVol = 292400 * 1;
        sVol = '292,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 3.78 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.73 * 1;
        iVol = 116200 * 1;
        sVol = '116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 3.83 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.63 * 1;
        iVol = 325000 * 1;
        sVol = '325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.76 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.63 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 3.85 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.69 * 1;
        iVol = 185100 * 1;
        sVol = '185,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 3.79 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.78 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 3.81 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.73 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 3.82 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.77 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 3.78 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.73 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 3.85 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.71 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 3.80 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.71 * 1;
        iVol = 254500 * 1;
        sVol = '254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 3.60 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.55 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 3.71 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.57 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 3.60 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.57 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 3.59 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.31 * 1;
        iVol = 462000 * 1;
        sVol = '462,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 3.15 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.11 * 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(2021, 4, 7);
        iClose = 3.20 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.12 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 3.21 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.08 * 1;
        iVol = 249100 * 1;
        sVol = '249,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 3.02 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.02 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 2.97 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.95 * 1;
        iVol = 237400 * 1;
        sVol = '237,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 3.26 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.00 * 1;
        iVol = 294300 * 1;
        sVol = '294,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 3.65 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.23 * 1;
        iVol = 901400 * 1;
        sVol = '901,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 3.74 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.51 * 1;
        iVol = 357900 * 1;
        sVol = '357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 3.49 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.48 * 1;
        iVol = 586700 * 1;
        sVol = '586,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 3.31 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.28 * 1;
        iVol = 346900 * 1;
        sVol = '346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 3.41 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.31 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 3.42 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.33 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 3.43 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.38 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 3.25 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.25 * 1;
        iVol = 260500 * 1;
        sVol = '260,500';
            
        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 = 3.25 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.21 * 1;
        iVol = 203900 * 1;
        sVol = '203,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 3.34 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.25 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 3.31 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.23 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 3.48 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.29 * 1;
        iVol = 301500 * 1;
        sVol = '301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 3.48 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.44 * 1;
        iVol = 338400 * 1;
        sVol = '338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 3.68 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.41 * 1;
        iVol = 417500 * 1;
        sVol = '417,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 3.62 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.61 * 1;
        iVol = 352100 * 1;
        sVol = '352,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 3.67 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.60 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 3.69 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.59 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 3.63 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.63 * 1;
        iVol = 476300 * 1;
        sVol = '476,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 3.86 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.65 * 1;
        iVol = 1059700 * 1;
        sVol = '1,059,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 3.82 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.77 * 1;
        iVol = 630100 * 1;
        sVol = '630,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 3.78 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.72 * 1;
        iVol = 957100 * 1;
        sVol = '957,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 3.56 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.54 * 1;
        iVol = 310100 * 1;
        sVol = '310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 3.56 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.39 * 1;
        iVol = 482200 * 1;
        sVol = '482,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 3.50 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.43 * 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(2021, 5, 18);
        iClose = 3.28 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.25 * 1;
        iVol = 743700 * 1;
        sVol = '743,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 3.33 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.23 * 1;
        iVol = 688300 * 1;
        sVol = '688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 3.69 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.32 * 1;
        iVol = 534400 * 1;
        sVol = '534,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 3.64 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.56 * 1;
        iVol = 375100 * 1;
        sVol = '375,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 3.68 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.50 * 1;
        iVol = 489500 * 1;
        sVol = '489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 4.25 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.56 * 1;
        iVol = 5933700 * 1;
        sVol = '5,933,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 4.04 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.98 * 1;
        iVol = 688200 * 1;
        sVol = '688,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 4.01 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.99 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 4.15 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.92 * 1;
        iVol = 578000 * 1;
        sVol = '578,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 4.43 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.15 * 1;
        iVol = 665900 * 1;
        sVol = '665,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 4.16 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.05 * 1;
        iVol = 583400 * 1;
        sVol = '583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 3.98 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.93 * 1;
        iVol = 487800 * 1;
        sVol = '487,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 3.90 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.70 * 1;
        iVol = 506400 * 1;
        sVol = '506,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 3.83 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.74 * 1;
        iVol = 207200 * 1;
        sVol = '207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 3.86 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.80 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 3.92 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.81 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 3.82 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.75 * 1;
        iVol = 305300 * 1;
        sVol = '305,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 3.66 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.64 * 1;
        iVol = 201700 * 1;
        sVol = '201,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 3.88 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.61 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 3.75 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 397700 * 1;
        sVol = '397,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 3.68 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.58 * 1;
        iVol = 650900 * 1;
        sVol = '650,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 3.84 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.68 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 3.93 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.81 * 1;
        iVol = 286200 * 1;
        sVol = '286,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 3.84 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.79 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 3.80 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 3.73 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.63 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.56 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.50 * 1;
        iVol = 189000 * 1;
        sVol = '189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 3.61 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.50 * 1;
        iVol = 349800 * 1;
        sVol = '349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 3.50 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.48 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 3.50 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.43 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 3.48 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.32 * 1;
        iVol = 653800 * 1;
        sVol = '653,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 3.59 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.42 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 3.85 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.76 * 1;
        iVol = 722000 * 1;
        sVol = '722,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.27 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.88 * 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(2021, 7, 6);
        iClose = 4.80 * 1;
        iOpen = 4.26 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.26 * 1;
        iVol = 1019300 * 1;
        sVol = '1,019,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.95 * 1;
        iOpen = 4.78 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.58 * 1;
        iVol = 622400 * 1;
        sVol = '622,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 4.94 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.82 * 1;
        iVol = 539300 * 1;
        sVol = '539,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.01 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.79 * 1;
        iVol = 317700 * 1;
        sVol = '317,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 4.91 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.86 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 4.87 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.79 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 4.65 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.65 * 1;
        iVol = 290600 * 1;
        sVol = '290,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 4.45 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.32 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 4.43 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.36 * 1;
        iVol = 161200 * 1;
        sVol = '161,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 4.24 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.21 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.20 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.15 * 1;
        iVol = 274100 * 1;
        sVol = '274,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 4.39 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.18 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 4.43 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.36 * 1;
        iVol = 117700 * 1;
        sVol = '117,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 4.41 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.34 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        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 = 4.27 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.21 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 4.28 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.23 * 1;
        iVol = 121600 * 1;
        sVol = '121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 4.15 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.06 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 4.14 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.09 * 1;
        iVol = 180300 * 1;
        sVol = '180,300';
            
        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 = 4.12 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.07 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 4.16 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.03 * 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(2021, 8, 3);
        iClose = 4.11 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.03 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 4.15 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.90 * 1;
        iVol = 306700 * 1;
        sVol = '306,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 3.92 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.90 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 4.00 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.80 * 1;
        iVol = 545800 * 1;
        sVol = '545,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 4.06 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.98 * 1;
        iVol = 267600 * 1;
        sVol = '267,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 4.13 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.99 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 4.00 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.97 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 4.04 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.95 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 3.94 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.87 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 4.01 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.89 * 1;
        iVol = 415300 * 1;
        sVol = '415,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 4.04 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.90 * 1;
        iVol = 257800 * 1;
        sVol = '257,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 4.18 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.00 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 4.21 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.19 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 4.36 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.19 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 4.33 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.25 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 4.58 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.30 * 1;
        iVol = 237900 * 1;
        sVol = '237,900';
            
        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 = 4.48 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.41 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 4.30 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 1;
        iVol = 184900 * 1;
        sVol = '184,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.25 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.20 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 4.39 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.19 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 4.18 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.15 * 1;
        iVol = 190400 * 1;
        sVol = '190,400';
            
        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 = 4.23 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.07 * 1;
        iVol = 242600 * 1;
        sVol = '242,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.17 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.05 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 4.27 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.09 * 1;
        iVol = 107800 * 1;
        sVol = '107,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 4.17 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.13 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 4.16 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.11 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 4.24 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.15 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 4.49 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.24 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 4.49 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.36 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 4.33 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.33 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.24 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.17 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 4.36 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.17 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 4.37 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.31 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 4.29 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.14 * 1;
        iVol = 144100 * 1;
        sVol = '144,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 4.31 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.22 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 4.32 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.25 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 4.20 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.18 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 4.03 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.98 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 3.94 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.83 * 1;
        iVol = 293500 * 1;
        sVol = '293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 3.94 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.87 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 4.07 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.94 * 1;
        iVol = 214200 * 1;
        sVol = '214,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 4.23 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.97 * 1;
        iVol = 251800 * 1;
        sVol = '251,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 4.66 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.27 * 1;
        iVol = 389400 * 1;
        sVol = '389,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 4.56 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.53 * 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(2021, 10, 5);
        iClose = 4.40 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.35 * 1;
        iVol = 266900 * 1;
        sVol = '266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 4.37 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.32 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 4.39 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.24 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 4.33 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.30 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 4.42 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.33 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 4.32 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.31 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 4.30 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.27 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 4.04 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.04 * 1;
        iVol = 240200 * 1;
        sVol = '240,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 4.21 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.01 * 1;
        iVol = 172200 * 1;
        sVol = '172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 4.07 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.93 * 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(2021, 10, 19);
        iClose = 4.12 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.00 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 4.05 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.03 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 4.04 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.99 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 4.11 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.97 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 4.04 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.80 * 1;
        iVol = 196900 * 1;
        sVol = '196,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.00 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.89 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.02 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.90 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 3.54 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.49 * 1;
        iVol = 699500 * 1;
        sVol = '699,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 3.77 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.55 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 3.61 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.56 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 3.65 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.52 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 3.86 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.74 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 3.92 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.78 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 3.75 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 3.68 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.58 * 1;
        iVol = 258300 * 1;
        sVol = '258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 3.65 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.36 * 1;
        iVol = 473600 * 1;
        sVol = '473,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 3.68 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.59 * 1;
        iVol = 396800 * 1;
        sVol = '396,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 3.77 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 157000 * 1;
        sVol = '157,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.72 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 3.93 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.65 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 3.84 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.70 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 3.83 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.82 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 4.01 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.82 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 3.97 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.95 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 4.01 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.83 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 4.11 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.94 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 3.98 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.94 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 3.95 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.88 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 4.00 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.91 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 4.05 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.90 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 4.25 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.07 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 4.25 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.23 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 4.13 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.12 * 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(2022, 0, 7);
        iClose = 4.24 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.07 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 4.35 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.12 * 1;
        iVol = 346400 * 1;
        sVol = '346,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 4.61 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.28 * 1;
        iVol = 514400 * 1;
        sVol = '514,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 4.94 * 1;
        iOpen = 4.60 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.55 * 1;
        iVol = 492400 * 1;
        sVol = '492,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 4.88 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.76 * 1;
        iVol = 353800 * 1;
        sVol = '353,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 4.65 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.57 * 1;
        iVol = 159300 * 1;
        sVol = '159,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 4.72 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.54 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.33 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.32 * 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(2022, 0, 20);
        iClose = 4.51 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.37 * 1;
        iVol = 167700 * 1;
        sVol = '167,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 4.48 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.40 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.44 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.19 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 4.44 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.28 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 4.35 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.31 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 4.26 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.25 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 4.37 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.23 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 4.44 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.34 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.37 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.32 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 4.36 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.25 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.29 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.21 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 4.38 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.20 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 4.38 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 4.71 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.39 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 4.69 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.67 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 4.65 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.56 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 4.70 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.55 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 4.65 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.59 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 4.78 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.72 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 4.86 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.65 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 4.76 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.69 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 5.00 * 1;
        iOpen = 4.79 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.78 * 1;
        iVol = 179600 * 1;
        sVol = '179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 4.89 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.67 * 1;
        iVol = 270000 * 1;
        sVol = '270,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 5.10 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.84 * 1;
        iVol = 1672500 * 1;
        sVol = '1,672,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 5.23 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.84 * 1;
        iVol = 555000 * 1;
        sVol = '555,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 5.49 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.20 * 1;
        iVol = 421900 * 1;
        sVol = '421,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 5.48 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.29 * 1;
        iVol = 514200 * 1;
        sVol = '514,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 5.86 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.35 * 1;
        iVol = 460900 * 1;
        sVol = '460,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 6.49 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.86 * 1;
        iVol = 1021300 * 1;
        sVol = '1,021,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 6.75 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 549800 * 1;
        sVol = '549,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 6.67 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.36 * 1;
        iVol = 534300 * 1;
        sVol = '534,300';
            
        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 = 6.28 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.28 * 1;
        iVol = 425700 * 1;
        sVol = '425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 5.80 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.77 * 1;
        iVol = 628800 * 1;
        sVol = '628,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 5.96 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.88 * 1;
        iVol = 529000 * 1;
        sVol = '529,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 5.89 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.83 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 5.57 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.54 * 1;
        iVol = 289800 * 1;
        sVol = '289,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 5.66 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.48 * 1;
        iVol = 438700 * 1;
        sVol = '438,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 6.10 * 1;
        iOpen = 5.66 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.66 * 1;
        iVol = 888000 * 1;
        sVol = '888,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 5.99 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.80 * 1;
        iVol = 381800 * 1;
        sVol = '381,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 6.04 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.86 * 1;
        iVol = 271700 * 1;
        sVol = '271,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.16 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.97 * 1;
        iVol = 333800 * 1;
        sVol = '333,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 6.29 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.18 * 1;
        iVol = 278900 * 1;
        sVol = '278,900';
            
        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 = 6.49 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.28 * 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(2022, 2, 23);
        iClose = 6.61 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.36 * 1;
        iVol = 174900 * 1;
        sVol = '174,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 6.67 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.44 * 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(2022, 2, 25);
        iClose = 6.70 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.60 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 6.81 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.60 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 6.70 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.66 * 1;
        iVol = 305700 * 1;
        sVol = '305,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 6.89 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.66 * 1;
        iVol = 218800 * 1;
        sVol = '218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 6.94 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.90 * 1;
        iVol = 674500 * 1;
        sVol = '674,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 7.03 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.76 * 1;
        iVol = 440400 * 1;
        sVol = '440,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 7.03 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.84 * 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(2022, 3, 5);
        iClose = 6.74 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.65 * 1;
        iVol = 282200 * 1;
        sVol = '282,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 6.52 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.43 * 1;
        iVol = 260200 * 1;
        sVol = '260,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 6.55 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.41 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 6.85 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.50 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 6.64 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.51 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 6.97 * 1;
        iOpen = 6.67 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.67 * 1;
        iVol = 464000 * 1;
        sVol = '464,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 7.11 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.95 * 1;
        iVol = 369600 * 1;
        sVol = '369,600';
            
        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 = 6.93 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.73 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 7.00 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.70 * 1;
        iVol = 301900 * 1;
        sVol = '301,900';
            
        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 = 7.06 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.93 * 1;
        iVol = 523600 * 1;
        sVol = '523,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 7.23 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.98 * 1;
        iVol = 398900 * 1;
        sVol = '398,900';
            
        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 = 6.86 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.78 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 6.78 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.63 * 1;
        iVol = 203800 * 1;
        sVol = '203,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 6.77 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.42 * 1;
        iVol = 289000 * 1;
        sVol = '289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 6.63 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.55 * 1;
        iVol = 235500 * 1;
        sVol = '235,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 6.86 * 1;
        iOpen = 6.77 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.77 * 1;
        iVol = 358800 * 1;
        sVol = '358,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 6.80 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.56 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 6.78 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.74 * 1;
        iVol = 380600 * 1;
        sVol = '380,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 6.34 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.23 * 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(2022, 4, 3);
        iClose = 6.25 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.06 * 1;
        iVol = 260000 * 1;
        sVol = '260,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.78 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.16 * 1;
        iLow = 4.72 * 1;
        iVol = 1731000 * 1;
        sVol = '1,731,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 4.43 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.19 * 1;
        iVol = 1300500 * 1;
        sVol = '1,300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 4.74 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.28 * 1;
        iVol = 731800 * 1;
        sVol = '731,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 4.39 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.38 * 1;
        iVol = 581300 * 1;
        sVol = '581,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 4.04 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.46 * 1;
        iLow = 3.96 * 1;
        iVol = 597700 * 1;
        sVol = '597,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.17 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.03 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.29 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.06 * 1;
        iVol = 349000 * 1;
        sVol = '349,000';
            
        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 = 4.53 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.33 * 1;
        iVol = 247100 * 1;
        sVol = '247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 4.63 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.45 * 1;
        iVol = 312600 * 1;
        sVol = '312,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.60 * 1;
        iVol = 241000 * 1;
        sVol = '241,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 4.27 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.23 * 1;
        iVol = 195600 * 1;
        sVol = '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, 4, 19);
        iClose = 4.14 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.13 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 4.08 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.89 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 3.89 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.89 * 1;
        iVol = 160800 * 1;
        sVol = '160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 3.83 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.70 * 1;
        iVol = 243100 * 1;
        sVol = '243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 4.00 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 4.16 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.03 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.23 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.16 * 1;
        iVol = 154700 * 1;
        sVol = '154,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 4.02 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.02 * 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(2022, 5, 1);
        iClose = 4.12 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 317700 * 1;
        sVol = '317,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 4.11 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.06 * 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(2022, 5, 3);
        iClose = 3.82 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.78 * 1;
        iVol = 404900 * 1;
        sVol = '404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 3.57 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.45 * 1;
        iVol = 722200 * 1;
        sVol = '722,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 3.50 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.39 * 1;
        iVol = 493400 * 1;
        sVol = '493,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 3.51 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.39 * 1;
        iVol = 429700 * 1;
        sVol = '429,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 3.30 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.29 * 1;
        iVol = 531700 * 1;
        sVol = '531,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 3.12 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.09 * 1;
        iVol = 583900 * 1;
        sVol = '583,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.86 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.83 * 1;
        iVol = 388100 * 1;
        sVol = '388,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 3.00 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.79 * 1;
        iVol = 443300 * 1;
        sVol = '443,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.35 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.98 * 1;
        iVol = 468100 * 1;
        sVol = '468,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 3.25 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.16 * 1;
        iVol = 454300 * 1;
        sVol = '454,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 3.41 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.20 * 1;
        iVol = 617600 * 1;
        sVol = '617,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 3.48 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.40 * 1;
        iVol = 517400 * 1;
        sVol = '517,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 3.17 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.11 * 1;
        iVol = 487200 * 1;
        sVol = '487,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 3.07 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.94 * 1;
        iVol = 424600 * 1;
        sVol = '424,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.94 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.32 * 1;
        iLow = 2.76 * 1;
        iVol = 4587600 * 1;
        sVol = '4,587,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 2.98 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.79 * 1;
        iVol = 862400 * 1;
        sVol = '862,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.87 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.87 * 1;
        iVol = 595300 * 1;
        sVol = '595,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.73 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.62 * 1;
        iVol = 839500 * 1;
        sVol = '839,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 2.75 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.70 * 1;
        iVol = 1231600 * 1;
        sVol = '1,231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 2.79 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.75 * 1;
        iVol = 478300 * 1;
        sVol = '478,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 2.73 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.61 * 1;
        iVol = 707400 * 1;
        sVol = '707,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 2.67 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.66 * 1;
        iVol = 399200 * 1;
        sVol = '399,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.74 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.67 * 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(2022, 6, 8);
        iClose = 2.74 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.66 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.60 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.55 * 1;
        iVol = 347700 * 1;
        sVol = '347,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.63 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.59 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.66 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.57 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 2.60 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.57 * 1;
        iVol = 240600 * 1;
        sVol = '240,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.78 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.61 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.84 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.79 * 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(2022, 6, 19);
        iClose = 2.84 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.81 * 1;
        iVol = 333800 * 1;
        sVol = '333,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.94 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.85 * 1;
        iVol = 261400 * 1;
        sVol = '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, 6, 21);
        iClose = 2.90 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.82 * 1;
        iVol = 214000 * 1;
        sVol = '214,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 2.94 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.84 * 1;
        iVol = 362300 * 1;
        sVol = '362,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 3.13 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.89 * 1;
        iVol = 569600 * 1;
        sVol = '569,600';
            
        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 = 3.09 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.08 * 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(2022, 6, 27);
        iClose = 3.07 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 238400 * 1;
        sVol = '238,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 3.16 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.03 * 1;
        iVol = 163500 * 1;
        sVol = '163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 3.18 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 3.10 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.08 * 1;
        iVol = 182800 * 1;
        sVol = '182,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 3.29 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.12 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 3.35 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.29 * 1;
        iVol = 595200 * 1;
        sVol = '595,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 3.32 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.29 * 1;
        iVol = 280900 * 1;
        sVol = '280,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 3.39 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.28 * 1;
        iVol = 439100 * 1;
        sVol = '439,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 3.63 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.41 * 1;
        iVol = 245000 * 1;
        sVol = '245,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 3.70 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.57 * 1;
        iVol = 512700 * 1;
        sVol = '512,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 3.80 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.76 * 1;
        iVol = 240000 * 1;
        sVol = '240,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 3.93 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.85 * 1;
        iVol = 320600 * 1;
        sVol = '320,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.95 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 3.93 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.85 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 3.98 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.83 * 1;
        iVol = 213100 * 1;
        sVol = '213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 3.93 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.82 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.90 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 3.96 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.82 * 1;
        iVol = 366600 * 1;
        sVol = '366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 3.75 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.62 * 1;
        iVol = 271800 * 1;
        sVol = '271,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 3.79 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.75 * 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(2022, 7, 24);
        iClose = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.73 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 3.71 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.68 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 3.53 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.52 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 3.47 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.47 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 3.31 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.31 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 3.16 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.16 * 1;
        iVol = 237800 * 1;
        sVol = '237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 3.15 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.06 * 1;
        iVol = 242300 * 1;
        sVol = '242,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.11 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.27 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.16 * 1;
        iVol = 173700 * 1;
        sVol = '173,700';
            
        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 = 3.59 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.25 * 1;
        iVol = 316200 * 1;
        sVol = '316,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.69 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.44 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.81 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.70 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 3.81 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.75 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 3.59 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.58 * 1;
        iVol = 172800 * 1;
        sVol = '172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 3.46 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.44 * 1;
        iVol = 110600 * 1;
        sVol = '110,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 3.41 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.35 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 3.39 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.28 * 1;
        iVol = 241200 * 1;
        sVol = '241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 3.51 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.35 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 3.27 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.25 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.21 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.19 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.16 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.13 * 1;
        iVol = 159400 * 1;
        sVol = '159,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 2.97 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.93 * 1;
        iVol = 186500 * 1;
        sVol = '186,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 2.94 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.85 * 1;
        iVol = 173400 * 1;
        sVol = '173,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 2.94 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.91 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 2.95 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.86 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 2.70 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.65 * 1;
        iVol = 190400 * 1;
        sVol = '190,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 2.56 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.55 * 1;
        iVol = 207200 * 1;
        sVol = '207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 2.67 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.55 * 1;
        iVol = 171200 * 1;
        sVol = '171,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 2.78 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.66 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 2.66 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.59 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 2.46 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.41 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 2.38 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.30 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 2.37 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.20 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 2.31 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.30 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 2.21 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.18 * 1;
        iVol = 291900 * 1;
        sVol = '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, 9, 13);
        iClose = 2.58 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.12 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 2.42 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.42 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 2.40 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.39 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 2.42 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.39 * 1;
        iVol = 170300 * 1;
        sVol = '170,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 2.37 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.29 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 2.28 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.26 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 2.27 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.27 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 2.29 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.20 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        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 = 2.51 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.28 * 1;
        iVol = 138100 * 1;
        sVol = '138,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 2.62 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.44 * 1;
        iVol = 152400 * 1;
        sVol = '152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 2.61 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.59 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 2.69 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.55 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 2.78 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.62 * 1;
        iVol = 288300 * 1;
        sVol = '288,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 2.69 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.65 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.17 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.04 * 1;
        iVol = 684400 * 1;
        sVol = '684,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.25 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.09 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 3.28 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.11 * 1;
        iVol = 175400 * 1;
        sVol = '175,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.29 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.23 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 3.32 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.16 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 3.25 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.18 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 3.40 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.34 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 3.50 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.39 * 1;
        iVol = 151400 * 1;
        sVol = '151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 3.41 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.37 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 3.38 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.35 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 3.34 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.29 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 3.37 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.31 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 3.47 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.43 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 3.69 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.38 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 3.71 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.62 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 3.69 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.61 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 3.82 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.72 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 3.57 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.48 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 3.58 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.50 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 3.70 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.51 * 1;
        iVol = 159800 * 1;
        sVol = '159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 3.74 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.71 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 3.76 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.69 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 3.54 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 3.49 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.40 * 1;
        iVol = 231500 * 1;
        sVol = '231,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 3.54 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.42 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 3.51 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.46 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 3.43 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.41 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 3.45 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.38 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 3.43 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.39 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 3.47 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.39 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 3.40 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.35 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 3.73 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.35 * 1;
        iVol = 304100 * 1;
        sVol = '304,100';
            
        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 = 3.49 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.47 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        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 = 3.30 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.21 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 3.47 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.35 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 3.48 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.42 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 3.71 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.44 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 4.20 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.85 * 1;
        iVol = 417200 * 1;
        sVol = '417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 3.96 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.87 * 1;
        iVol = 256500 * 1;
        sVol = '256,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 4.25 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.02 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 4.08 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.02 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 4.37 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.12 * 1;
        iVol = 226500 * 1;
        sVol = '226,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 4.47 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.12 * 1;
        iVol = 318600 * 1;
        sVol = '318,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 4.52 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.27 * 1;
        iVol = 251600 * 1;
        sVol = '251,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 4.54 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.46 * 1;
        iVol = 194400 * 1;
        sVol = '194,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 4.33 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.32 * 1;
        iVol = 244400 * 1;
        sVol = '244,400';
            
        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 = 4.39 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.26 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 4.46 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.42 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 4.39 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.39 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 4.36 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.25 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 4.43 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.31 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 4.42 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 4.53 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.27 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 4.56 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.47 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 4.40 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.37 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 4.43 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.31 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 4.43 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.35 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 4.48 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.44 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 4.44 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.41 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 4.35 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.34 * 1;
        iVol = 124200 * 1;
        sVol = '124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 4.41 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.34 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 4.49 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.32 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 4.66 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.46 * 1;
        iVol = 183900 * 1;
        sVol = '183,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 4.68 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.60 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 4.69 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.62 * 1;
        iVol = 129000 * 1;
        sVol = '129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 4.57 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.47 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 4.46 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.42 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 4.29 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.14 * 1;
        iVol = 177900 * 1;
        sVol = '177,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 4.32 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 4.26 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.21 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 4.19 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.01 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 4.28 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.19 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 4.16 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.12 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 4.26 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.11 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 4.20 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.19 * 1;
        iVol = 183100 * 1;
        sVol = '183,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 4.56 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.10 * 1;
        iVol = 378400 * 1;
        sVol = '378,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 4.85 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.64 * 1;
        iVol = 380000 * 1;
        sVol = '380,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 5.17 * 1;
        iOpen = 4.78 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.73 * 1;
        iVol = 429500 * 1;
        sVol = '429,500';
            
        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 = 5.14 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.08 * 1;
        iVol = 189600 * 1;
        sVol = '189,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 4.89 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.89 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 4.88 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.83 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 4.88 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.72 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 4.86 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.77 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 4.54 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.46 * 1;
        iVol = 406200 * 1;
        sVol = '406,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 4.42 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.35 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 4.44 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.34 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 4.36 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.36 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 4.17 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.14 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 3.84 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.73 * 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(2023, 2, 14);
        iClose = 4.04 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.88 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 4.03 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.92 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 4.25 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.99 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 4.03 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.94 * 1;
        iVol = 434400 * 1;
        sVol = '434,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 4.01 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.96 * 1;
        iVol = 185000 * 1;
        sVol = '185,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 4.12 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.07 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 4.14 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.10 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 4.14 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.11 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 4.20 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.11 * 1;
        iVol = 146900 * 1;
        sVol = '146,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.16 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 4.20 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.13 * 1;
        iVol = 272900 * 1;
        sVol = '272,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 4.27 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.20 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 4.21 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.20 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 4.29 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.16 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 4.42 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 4.19 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.10 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 4.00 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.90 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 3.82 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.80 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 3.97 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.80 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 4.04 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.97 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 4.00 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.97 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 3.99 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.94 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 3.95 * 1;
        iOpen = 3.98 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.85 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 3.94 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.82 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        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 = 3.92 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.89 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 3.92 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.83 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 3.89 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.87 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 3.76 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.62 * 1;
        iVol = 197300 * 1;
        sVol = '197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 3.79 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.74 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 3.69 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.65 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 3.48 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.44 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 3.52 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.37 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 3.49 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.45 * 1;
        iVol = 123200 * 1;
        sVol = '123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 3.41 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.34 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 3.30 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.18 * 1;
        iVol = 225500 * 1;
        sVol = '225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 3.07 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.47 * 1;
        iLow = 2.76 * 1;
        iVol = 377200 * 1;
        sVol = '377,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 2.74 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.68 * 1;
        iVol = 512700 * 1;
        sVol = '512,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.82 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.70 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.78 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.77 * 1;
        iVol = 200100 * 1;
        sVol = '200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 2.87 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.78 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 3.03 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.88 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 3.06 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.99 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 3.21 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.07 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 3.42 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.23 * 1;
        iVol = 227200 * 1;
        sVol = '227,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.49 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.34 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 3.78 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.52 * 1;
        iVol = 190300 * 1;
        sVol = '190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 3.96 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.79 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.99 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.98 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.78 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.60 * 1;
        iVol = 194200 * 1;
        sVol = '194,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.68 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.65 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 3.59 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.55 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 3.40 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.26 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 3.24 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.21 * 1;
        iVol = 109000 * 1;
        sVol = '109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 3.32 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.24 * 1;
        iVol = 213100 * 1;
        sVol = '213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 3.27 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.26 * 1;
        iVol = 157400 * 1;
        sVol = '157,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 3.35 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.18 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 3.60 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.40 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.49 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 3.66 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.50 * 1;
        iVol = 183300 * 1;
        sVol = '183,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 3.77 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.67 * 1;
        iVol = 279300 * 1;
        sVol = '279,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 3.72 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.71 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 3.63 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.57 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 3.71 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.61 * 1;
        iVol = 238800 * 1;
        sVol = '238,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.72 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.69 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 3.64 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.62 * 1;
        iVol = 302300 * 1;
        sVol = '302,300';
            
        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 = 3.75 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.63 * 1;
        iVol = 245100 * 1;
        sVol = '245,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 3.63 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.63 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 3.69 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.59 * 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(2023, 5, 21);
        iClose = 3.59 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.58 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 3.64 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.56 * 1;
        iVol = 158700 * 1;
        sVol = '158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 3.63 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.55 * 1;
        iVol = 450000 * 1;
        sVol = '450,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 3.68 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.62 * 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(2023, 5, 27);
        iClose = 3.73 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.67 * 1;
        iVol = 224700 * 1;
        sVol = '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, 5, 28);
        iClose = 3.76 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.69 * 1;
        iVol = 340300 * 1;
        sVol = '340,300';
            
        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 = 3.77 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.75 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 3.76 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.74 * 1;
        iVol = 567700 * 1;
        sVol = '567,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 4.01 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.75 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.98 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.02 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.94 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.34 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.03 * 1;
        iVol = 342700 * 1;
        sVol = '342,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.28 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.18 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.06 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.68 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.30 * 1;
        iVol = 553000 * 1;
        sVol = '553,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 4.87 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.64 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 5.10 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 5.05 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.02 * 1;
        iVol = 404500 * 1;
        sVol = '404,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 5.22 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.08 * 1;
        iVol = 325000 * 1;
        sVol = '325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 5.35 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.23 * 1;
        iVol = 290300 * 1;
        sVol = '290,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 5.20 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.12 * 1;
        iVol = 132600 * 1;
        sVol = '132,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 5.13 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.12 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 5.34 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.12 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 5.40 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.22 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 5.63 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.36 * 1;
        iVol = 272400 * 1;
        sVol = '272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 5.80 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.62 * 1;
        iVol = 275300 * 1;
        sVol = '275,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 5.79 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.73 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 5.92 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.86 * 1;
        iVol = 374500 * 1;
        sVol = '374,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 5.90 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.68 * 1;
        iVol = 274800 * 1;
        sVol = '274,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 5.18 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.68 * 1;
        iLow = 4.98 * 1;
        iVol = 703900 * 1;
        sVol = '703,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 5.36 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.08 * 1;
        iVol = 491700 * 1;
        sVol = '491,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 5.65 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.39 * 1;
        iVol = 406600 * 1;
        sVol = '406,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 5.96 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.60 * 1;
        iVol = 443300 * 1;
        sVol = '443,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 6.02 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.77 * 1;
        iVol = 406100 * 1;
        sVol = '406,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 6.12 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.83 * 1;
        iVol = 598200 * 1;
        sVol = '598,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 6.26 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.10 * 1;
        iVol = 442700 * 1;
        sVol = '442,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 6.30 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.14 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.00 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 6.27 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.23 * 1;
        iVol = 244900 * 1;
        sVol = '244,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 6.15 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.07 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 6.12 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.07 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 5.61 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.50 * 1;
        iVol = 397200 * 1;
        sVol = '397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 5.59 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.50 * 1;
        iVol = 196900 * 1;
        sVol = '196,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 5.40 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.35 * 1;
        iVol = 183200 * 1;
        sVol = '183,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 5.42 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.39 * 1;
        iVol = 82400 * 1;
        sVol = '82,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 5.06 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.37 * 1;
        iLow = 4.85 * 1;
        iVol = 231600 * 1;
        sVol = '231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 5.02 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.97 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 5.03 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.00 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 5.13 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.01 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 5.14 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.11 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 5.11 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.10 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 5.29 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.15 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 5.01 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.89 * 1;
        iVol = 197600 * 1;
        sVol = '197,600';
            
        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 = 5.03 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.00 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 4.98 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.88 * 1;
        iVol = 269700 * 1;
        sVol = '269,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 4.98 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.98 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 5.11 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.94 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 5.10 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.10 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 4.95 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.94 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 5.19 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.98 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 4.96 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.93 * 1;
        iVol = 322300 * 1;
        sVol = '322,300';
            
        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 = 4.91 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.87 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 5.07 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.89 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 5.09 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.07 * 1;
        iVol = 106700 * 1;
        sVol = '106,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 5.12 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.98 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 4.95 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.94 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 4.99 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.83 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 4.85 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.73 * 1;
        iVol = 329700 * 1;
        sVol = '329,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 5.00 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.90 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 5.06 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.97 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 5.03 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.12 * 1;
        iLow = 5.01 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 5.01 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.94 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 4.98 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 5.05 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.97 * 1;
        iVol = 281000 * 1;
        sVol = '281,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 5.04 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.96 * 1;
        iVol = 259300 * 1;
        sVol = '259,300';
            
        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 = 4.94 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.91 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        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 = 4.96 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 4.95 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.84 * 1;
        iVol = 263100 * 1;
        sVol = '263,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 5.00 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.91 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 5.01 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.92 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 4.73 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.73 * 1;
        iVol = 163000 * 1;
        sVol = '163,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 4.96 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.74 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 4.94 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.84 * 1;
        iVol = 565500 * 1;
        sVol = '565,500';
            
        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 = 4.61 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.50 * 1;
        iVol = 192900 * 1;
        sVol = '192,900';
            
        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 = 4.56 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.51 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 4.55 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.51 * 1;
        iVol = 135700 * 1;
        sVol = '135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 4.77 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.51 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 4.81 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.76 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 4.61 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.55 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 4.69 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.56 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 4.73 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.69 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        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 = 4.97 * 1;
        iOpen = 4.78 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.78 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 4.89 * 1;
        iOpen = 4.97 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.80 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.27 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.64 * 1;
        iLow = 3.96 * 1;
        iVol = 524700 * 1;
        sVol = '524,700';
            
        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 = 4.52 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.27 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 4.50 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.43 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 4.33 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.27 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.23 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.18 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 4.45 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.16 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 4.36 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.33 * 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(2023, 10, 10);
        iClose = 4.39 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.23 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 4.41 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.31 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 4.57 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.42 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 4.54 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.52 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.55 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.53 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 4.76 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.60 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 5.04 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.77 * 1;
        iVol = 259800 * 1;
        sVol = '259,800';
            
        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 = 4.89 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.87 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 4.78 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.76 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.78 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.73 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 4.78 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.70 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 4.55 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.49 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.63 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.52 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 4.61 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.57 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.74 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.56 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.92 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.69 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 4.74 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.72 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.71 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.89 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.73 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 5.15 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.84 * 1;
        iVol = 165200 * 1;
        sVol = '165,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 5.06 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.98 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.89 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.80 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        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 = 5.14 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.85 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 5.28 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.23 * 1;
        iVol = 151200 * 1;
        sVol = '151,200';
            
        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 = 5.35 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.16 * 1;
        iVol = 286900 * 1;
        sVol = '286,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 5.29 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.12 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 5.42 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.27 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 5.50 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.30 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 5.60 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.44 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 5.60 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.30 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 5.73 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.60 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 5.71 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 5.59 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.55 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 5.42 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.39 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 5.33 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.25 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 5.38 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.22 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 5.14 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.09 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 5.23 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.95 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 5.30 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.22 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 5.12 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.09 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 5.13 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.08 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        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 = 5.14 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.94 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 5.08 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.04 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        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 = 5.02 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.95 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 4.94 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.79 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 5.02 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.78 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 5.21 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.02 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 5.34 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.19 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 5.47 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.36 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 5.49 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.46 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 5.69 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.47 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 5.72 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.61 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 5.69 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.53 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 5.76 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.63 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 5.46 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.45 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 5.55 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.49 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        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 = 5.55 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.42 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 5.42 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.40 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 5.34 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.26 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 5.18 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.15 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 5.45 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.12 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 5.63 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.41 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 5.71 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.65 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        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 = 5.27 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.23 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 5.58 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.17 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 5.48 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.29 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 6.50 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.59 * 1;
        iLow = 5.43 * 1;
        iVol = 465300 * 1;
        sVol = '465,300';
            
        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 = 6.48 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.09 * 1;
        iVol = 301600 * 1;
        sVol = '301,600';
            
        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 = 5.88 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.82 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        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 = 5.47 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.21 * 1;
        iVol = 239300 * 1;
        sVol = '239,300';
            
        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 = 5.34 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.22 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 5.29 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.24 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 6.03 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.35 * 1;
        iVol = 562900 * 1;
        sVol = '562,900';
            
        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 = 5.93 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.77 * 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(2024, 1, 29);
        iClose = 5.99 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.88 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 5.86 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.80 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 5.63 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.59 * 1;
        iVol = 166142 * 1;
        sVol = '166,142';
            
        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 = 5.36 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.6075 * 1;
        iLow = 5.1509 * 1;
        iVol = 260791 * 1;
        sVol = '260,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 5.33 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.4899 * 1;
        iLow = 5.18 * 1;
        iVol = 151380 * 1;
        sVol = '151,380';
            
        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 = 5.34 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.201 * 1;
        iVol = 70505 * 1;
        sVol = '70,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 5.25 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.24 * 1;
        iVol = 54337 * 1;
        sVol = '54,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 5.05 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.8532 * 1;
        iVol = 279058 * 1;
        sVol = '279,058';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 5.06 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.99 * 1;
        iVol = 146668 * 1;
        sVol = '146,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 4.93 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.1599 * 1;
        iLow = 4.9001 * 1;
        iVol = 55502 * 1;
        sVol = '55,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 4.86 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.9848 * 1;
        iLow = 4.77 * 1;
        iVol = 79039 * 1;
        sVol = '79,039';
            
        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 = 5.08 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.9225 * 1;
        iVol = 151616 * 1;
        sVol = '151,616';
            
        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 = 5 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.23 * 1;
        iLow = 5 * 1;
        iVol = 128918 * 1;
        sVol = '128,918';
            
        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 = 5.1 * 1;
        iOpen = 5 * 1;
        iHigh = 5.22 * 1;
        iLow = 5 * 1;
        iVol = 124034 * 1;
        sVol = '124,034';
            
        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 = 5.04 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.17 * 1;
        iLow = 5.00 * 1;
        iVol = 367776 * 1;
        sVol = '367,776';
            
        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 = 5.29 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.08 * 1;
        iVol = 285251 * 1;
        sVol = '285,251';
            
        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 = 5.45 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.23 * 1;
        iVol = 135122 * 1;
        sVol = '135,122';
            
        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 = 5.32 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.31 * 1;
        iVol = 90509 * 1;
        sVol = '90,509';
            
        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 = 5.40 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.29 * 1;
        iVol = 74489 * 1;
        sVol = '74,489';
            
        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 = 5.27 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.23 * 1;
        iVol = 211161 * 1;
        sVol = '211,161';
            
        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 = 5.31 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.18 * 1;
        iVol = 180493 * 1;
        sVol = '180,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 5.42 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.28 * 1;
        iVol = 203157 * 1;
        sVol = '203,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 5.24 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.18 * 1;
        iVol = 136561 * 1;
        sVol = '136,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 5.37 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.186 * 1;
        iVol = 145744 * 1;
        sVol = '145,744';
            
        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 = 5.26 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.22 * 1;
        iVol = 105582 * 1;
        sVol = '105,582';
            
        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 = 5.14 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.10 * 1;
        iVol = 85445 * 1;
        sVol = '85,445';
            
        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 = 5.26 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.11 * 1;
        iVol = 95686 * 1;
        sVol = '95,686';
            
        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 = 5.16 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.10 * 1;
        iVol = 79338 * 1;
        sVol = '79,338';
            
        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 = 5.07 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.96 * 1;
        iVol = 132899 * 1;
        sVol = '132,899';
            
        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 = 4.84 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.81 * 1;
        iVol = 170157 * 1;
        sVol = '170,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 4.78 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 249944 * 1;
        sVol = '249,944';
            
        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 = 4.58 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.47 * 1;
        iVol = 289513 * 1;
        sVol = '289,513';
            
        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 = 4.63 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.6599 * 1;
        iLow = 4.42 * 1;
        iVol = 317554 * 1;
        sVol = '317,554';
            
        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 = 4.59 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.7431 * 1;
        iLow = 4.42 * 1;
        iVol = 216085 * 1;
        sVol = '216,085';
            
        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 = 4.51 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.50 * 1;
        iVol = 129869 * 1;
        sVol = '129,869';
            
        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 = 4.63 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.44 * 1;
        iVol = 146125 * 1;
        sVol = '146,125';
            
        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 = 4.62 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.57 * 1;
        iVol = 99930 * 1;
        sVol = '99,930';
            
        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 = 4.79 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.855 * 1;
        iLow = 4.56 * 1;
        iVol = 161132 * 1;
        sVol = '161,132';
            
        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 = 4.66 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.825 * 1;
        iLow = 4.57 * 1;
        iVol = 92171 * 1;
        sVol = '92,171';
            
        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 = 4.59 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6399 * 1;
        iLow = 4.5409 * 1;
        iVol = 65264 * 1;
        sVol = '65,264';
            
        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 = 4.52 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.6281 * 1;
        iLow = 4.47 * 1;
        iVol = 96745 * 1;
        sVol = '96,745';
            
        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 = 4.60 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.42 * 1;
        iVol = 82482 * 1;
        sVol = '82,482';
            
        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 = 4.49 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.45 * 1;
        iVol = 80976 * 1;
        sVol = '80,976';
            
        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 = 4.53 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.4149 * 1;
        iVol = 137771 * 1;
        sVol = '137,771';
            
        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 = 4.66 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.50 * 1;
        iVol = 307508 * 1;
        sVol = '307,508';
            
        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 = 4.81 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.66 * 1;
        iVol = 265837 * 1;
        sVol = '265,837';
            
        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 = 4.54 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.53 * 1;
        iVol = 316151 * 1;
        sVol = '316,151';
            
        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 = 4.51 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.49 * 1;
        iVol = 165710 * 1;
        sVol = '165,710';
            
        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 = 4.67 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.44 * 1;
        iVol = 130277 * 1;
        sVol = '130,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 4.81 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.6549 * 1;
        iVol = 151154 * 1;
        sVol = '151,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 4.78 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.70 * 1;
        iVol = 86090 * 1;
        sVol = '86,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 4.71 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.695 * 1;
        iVol = 76852 * 1;
        sVol = '76,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 4.78 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.805 * 1;
        iLow = 4.6912 * 1;
        iVol = 52860 * 1;
        sVol = '52,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 4.73 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.66 * 1;
        iVol = 66796 * 1;
        sVol = '66,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 4.95 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.0095 * 1;
        iLow = 4.70 * 1;
        iVol = 186483 * 1;
        sVol = '186,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 4.96 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 1;
        iVol = 111067 * 1;
        sVol = '111,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 4.90 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.86 * 1;
        iVol = 163779 * 1;
        sVol = '163,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 4.92 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.88 * 1;
        iVol = 92282 * 1;
        sVol = '92,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 5.00 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 1;
        iVol = 75611 * 1;
        sVol = '75,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 4.96 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.87 * 1;
        iVol = 117296 * 1;
        sVol = '117,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 4.96 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.91 * 1;
        iVol = 48576 * 1;
        sVol = '48,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 4.92 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.91 * 1;
        iVol = 96676 * 1;
        sVol = '96,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 4.66 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.66 * 1;
        iVol = 89621 * 1;
        sVol = '89,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 4.60 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.545 * 1;
        iVol = 74682 * 1;
        sVol = '74,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 4.72 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.58 * 1;
        iVol = 131536 * 1;
        sVol = '131,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 4.93 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.69 * 1;
        iVol = 124096 * 1;
        sVol = '124,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 5.00 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.78 * 1;
        iVol = 88485 * 1;
        sVol = '88,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 5.02 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.97 * 1;
        iVol = 63820 * 1;
        sVol = '63,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 5.12 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.98 * 1;
        iVol = 95937 * 1;
        sVol = '95,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 5.14 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.0001 * 1;
        iVol = 110496 * 1;
        sVol = '110,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 5.19 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.225 * 1;
        iLow = 5.06 * 1;
        iVol = 71730 * 1;
        sVol = '71,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 5.31 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.14 * 1;
        iVol = 96501 * 1;
        sVol = '96,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 5.15 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.13 * 1;
        iVol = 142876 * 1;
        sVol = '142,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 5.02 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.96 * 1;
        iVol = 82552 * 1;
        sVol = '82,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 4.97 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.025 * 1;
        iLow = 4.92 * 1;
        iVol = 49262 * 1;
        sVol = '49,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 4.85 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.9817 * 1;
        iLow = 4.805 * 1;
        iVol = 48574 * 1;
        sVol = '48,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 4.88 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.0505 * 1;
        iLow = 4.84 * 1;
        iVol = 137867 * 1;
        sVol = '137,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 5.03 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.805 * 1;
        iVol = 238227 * 1;
        sVol = '238,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 5.36 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.04 * 1;
        iVol = 322616 * 1;
        sVol = '322,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 5.50 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.37 * 1;
        iVol = 221083 * 1;
        sVol = '221,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 5.51 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.41 * 1;
        iVol = 87327 * 1;
        sVol = '87,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 5.12 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.12 * 1;
        iVol = 152028 * 1;
        sVol = '152,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 5.16 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.07 * 1;
        iVol = 55386 * 1;
        sVol = '55,386';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 5.45 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.17 * 1;
        iVol = 434439 * 1;
        sVol = '434,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 5.55 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.44 * 1;
        iVol = 217113 * 1;
        sVol = '217,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 5.69 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.51 * 1;
        iVol = 123525 * 1;
        sVol = '123,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 5.67 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.61 * 1;
        iVol = 80181 * 1;
        sVol = '80,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 5.53 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.46 * 1;
        iVol = 208891 * 1;
        sVol = '208,891';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 5.67 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.40 * 1;
        iVol = 187885 * 1;
        sVol = '187,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 5.66 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.62 * 1;
        iVol = 88169 * 1;
        sVol = '88,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 5.68 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.63 * 1;
        iVol = 78558 * 1;
        sVol = '78,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 5.86 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.72 * 1;
        iVol = 152859 * 1;
        sVol = '152,859';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 5.84 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.81 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 5.93 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.84 * 1;
        iVol = 118922 * 1;
        sVol = '118,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 6.18 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.92 * 1;
        iVol = 281403 * 1;
        sVol = '281,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 6.23 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.3001 * 1;
        iLow = 6.07 * 1;
        iVol = 130219 * 1;
        sVol = '130,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 6.15 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.5575 * 1;
        iLow = 6.15 * 1;
        iVol = 186528 * 1;
        sVol = '186,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 6.08 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.0174 * 1;
        iVol = 87441 * 1;
        sVol = '87,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 5.98 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.135 * 1;
        iLow = 5.89 * 1;
        iVol = 160997 * 1;
        sVol = '160,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 6.02 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.92 * 1;
        iVol = 329413 * 1;
        sVol = '329,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 5.85 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.85 * 1;
        iVol = 209620 * 1;
        sVol = '209,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 5.90 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.88 * 1;
        iVol = 207604 * 1;
        sVol = '207,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 5.86 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.80 * 1;
        iVol = 170032 * 1;
        sVol = '170,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 5.66 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.52 * 1;
        iVol = 189509 * 1;
        sVol = '189,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 5.60 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.59 * 1;
        iVol = 717960 * 1;
        sVol = '717,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 4.57 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.56 * 1;
        iVol = 673526 * 1;
        sVol = '673,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 4.45 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.28 * 1;
        iVol = 478305 * 1;
        sVol = '478,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 4.19 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.18 * 1;
        iVol = 199931 * 1;
        sVol = '199,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 4.30 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.415 * 1;
        iLow = 4.06 * 1;
        iVol = 406830 * 1;
        sVol = '406,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 4.56 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.20 * 1;
        iVol = 309153 * 1;
        sVol = '309,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 4.63 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.595 * 1;
        iVol = 302894 * 1;
        sVol = '302,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 4.62 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.54 * 1;
        iVol = 202854 * 1;
        sVol = '202,854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 4.49 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.6885 * 1;
        iLow = 4.48 * 1;
        iVol = 119106 * 1;
        sVol = '119,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 4.37 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.25 * 1;
        iVol = 142573 * 1;
        sVol = '142,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 4.51 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.445 * 1;
        iVol = 63219 * 1;
        sVol = '63,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 4.47 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.3918 * 1;
        iVol = 117298 * 1;
        sVol = '117,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 4.47 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.44 * 1;
        iVol = 87192 * 1;
        sVol = '87,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 4.53 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.6386 * 1;
        iLow = 4.49 * 1;
        iVol = 219631 * 1;
        sVol = '219,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 4.53 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.33 * 1;
        iVol = 166850 * 1;
        sVol = '166,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 4.33 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.5396 * 1;
        iLow = 4.31 * 1;
        iVol = 88042 * 1;
        sVol = '88,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 4.37 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.4058 * 1;
        iLow = 4.28 * 1;
        iVol = 97461 * 1;
        sVol = '97,461';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 4.48 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.31 * 1;
        iVol = 95555 * 1;
        sVol = '95,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 4.73 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.45 * 1;
        iVol = 104218 * 1;
        sVol = '104,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 4.76 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.796 * 1;
        iLow = 4.545 * 1;
        iVol = 197101 * 1;
        sVol = '197,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 4.61 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.61 * 1;
        iVol = 95253 * 1;
        sVol = '95,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 4.70 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.52 * 1;
        iVol = 79996 * 1;
        sVol = '79,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 4.66 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.7542 * 1;
        iLow = 4.63 * 1;
        iVol = 61905 * 1;
        sVol = '61,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 4.69 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.7285 * 1;
        iLow = 4.61 * 1;
        iVol = 55640 * 1;
        sVol = '55,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 4.50 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.50 * 1;
        iVol = 78380 * 1;
        sVol = '78,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 4.46 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.43 * 1;
        iVol = 71592 * 1;
        sVol = '71,592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 4.45 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.39 * 1;
        iVol = 48077 * 1;
        sVol = '48,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 4.28 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.26 * 1;
        iVol = 87106 * 1;
        sVol = '87,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 4.28 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.19 * 1;
        iVol = 125010 * 1;
        sVol = '125,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 4.33 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.355 * 1;
        iLow = 4.19 * 1;
        iVol = 91397 * 1;
        sVol = '91,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 4.35 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.13 * 1;
        iVol = 114264 * 1;
        sVol = '114,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 4.31 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.28 * 1;
        iVol = 30344 * 1;
        sVol = '30,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 4.36 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.27 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 4.36 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.31 * 1;
        iVol = 63081 * 1;
        sVol = '63,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 4.45 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.35 * 1;
        iVol = 86143 * 1;
        sVol = '86,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 4.39 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.37 * 1;
        iVol = 71483 * 1;
        sVol = '71,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 4.37 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.34 * 1;
        iVol = 368927 * 1;
        sVol = '368,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 4.46 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.34 * 1;
        iVol = 273620 * 1;
        sVol = '273,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 4.85 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.51 * 1;
        iVol = 340306 * 1;
        sVol = '340,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 4.71 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.71 * 1;
        iVol = 116896 * 1;
        sVol = '116,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 4.65 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.55 * 1;
        iVol = 124065 * 1;
        sVol = '124,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 4.59 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.55 * 1;
        iVol = 72331 * 1;
        sVol = '72,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 4.63 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.60 * 1;
        iVol = 62996 * 1;
        sVol = '62,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 4.54 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.4762 * 1;
        iVol = 96470 * 1;
        sVol = '96,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 4.67 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.465 * 1;
        iVol = 136007 * 1;
        sVol = '136,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 4.80 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.65 * 1;
        iVol = 165861 * 1;
        sVol = '165,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 4.89 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.735 * 1;
        iVol = 114750 * 1;
        sVol = '114,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 4.97 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.82 * 1;
        iVol = 252975 * 1;
        sVol = '252,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 5.12 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.88 * 1;
        iVol = 86851 * 1;
        sVol = '86,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 5.18 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.04 * 1;
        iVol = 167467 * 1;
        sVol = '167,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 5.31 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.135 * 1;
        iVol = 180603 * 1;
        sVol = '180,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 5.40 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.495 * 1;
        iLow = 5.26 * 1;
        iVol = 145052 * 1;
        sVol = '145,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 5.50 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.30 * 1;
        iVol = 103146 * 1;
        sVol = '103,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 5.46 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.36 * 1;
        iVol = 80250 * 1;
        sVol = '80,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 5.49 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.5985 * 1;
        iLow = 5.41 * 1;
        iVol = 92198 * 1;
        sVol = '92,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 5.71 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.491 * 1;
        iVol = 181262 * 1;
        sVol = '181,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 5.52 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.49 * 1;
        iVol = 117781 * 1;
        sVol = '117,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 5.49 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.6791 * 1;
        iLow = 5.45 * 1;
        iVol = 133509 * 1;
        sVol = '133,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 5.80 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.39 * 1;
        iVol = 216223 * 1;
        sVol = '216,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 5.31 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.235 * 1;
        iVol = 293281 * 1;
        sVol = '293,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 5.53 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.31 * 1;
        iVol = 202619 * 1;
        sVol = '202,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 5.46 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.38 * 1;
        iVol = 116764 * 1;
        sVol = '116,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 5.11 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.10 * 1;
        iVol = 239865 * 1;
        sVol = '239,865';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 5.24 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.1721 * 1;
        iVol = 200691 * 1;
        sVol = '200,691';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 5.87 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.795 * 1;
        iVol = 388518 * 1;
        sVol = '388,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 6.52 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.67 * 1;
        iLow = 5.75 * 1;
        iVol = 961286 * 1;
        sVol = '961,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 6.35 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.34 * 1;
        iVol = 419825 * 1;
        sVol = '419,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 6.36 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.4999 * 1;
        iLow = 6.18 * 1;
        iVol = 309809 * 1;
        sVol = '309,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 6.62 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.45 * 1;
        iVol = 655030 * 1;
        sVol = '655,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 7.20 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.71 * 1;
        iLow = 6.89 * 1;
        iVol = 702280 * 1;
        sVol = '702,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 7.65 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.20 * 1;
        iVol = 492636 * 1;
        sVol = '492,636';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 7.48 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.13 * 1;
        iVol = 445133 * 1;
        sVol = '445,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 7.34 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.145 * 1;
        iVol = 329639 * 1;
        sVol = '329,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 7.83 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.35 * 1;
        iVol = 478096 * 1;
        sVol = '478,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 7.45 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.8419 * 1;
        iLow = 7.32 * 1;
        iVol = 339654 * 1;
        sVol = '339,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 7.56 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.33 * 1;
        iVol = 360785 * 1;
        sVol = '360,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 7.25 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.20 * 1;
        iVol = 203463 * 1;
        sVol = '203,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 7.09 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.3389 * 1;
        iLow = 7.02 * 1;
        iVol = 357581 * 1;
        sVol = '357,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 7.07 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.86 * 1;
        iVol = 510593 * 1;
        sVol = '510,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 7.03 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.845 * 1;
        iVol = 178287 * 1;
        sVol = '178,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 6.83 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.055 * 1;
        iLow = 6.7794 * 1;
        iVol = 258424 * 1;
        sVol = '258,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 6.79 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.69 * 1;
        iVol = 338775 * 1;
        sVol = '338,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 7.01 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.80 * 1;
        iVol = 417068 * 1;
        sVol = '417,068';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 7.36 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.21 * 1;
        iVol = 293525 * 1;
        sVol = '293,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 7.17 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.03 * 1;
        iVol = 215581 * 1;
        sVol = '215,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 7.24 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.08 * 1;
        iVol = 118454 * 1;
        sVol = '118,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 7.22 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.16 * 1;
        iVol = 118082 * 1;
        sVol = '118,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 7.86 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.8774 * 1;
        iLow = 6.8701 * 1;
        iVol = 613048 * 1;
        sVol = '613,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 7.78 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.55 * 1;
        iVol = 250259 * 1;
        sVol = '250,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 8.28 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.385 * 1;
        iLow = 7.78 * 1;
        iVol = 677190 * 1;
        sVol = '677,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 8.79 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.125 * 1;
        iLow = 8.28 * 1;
        iVol = 650936 * 1;
        sVol = '650,936';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 8.64 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.58 * 1;
        iVol = 406672 * 1;
        sVol = '406,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 8.46 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.40 * 1;
        iVol = 367501 * 1;
        sVol = '367,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 8.41 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.31 * 1;
        iVol = 224748 * 1;
        sVol = '224,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 8.56 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.48 * 1;
        iVol = 431356 * 1;
        sVol = '431,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 8.15 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.09 * 1;
        iVol = 367477 * 1;
        sVol = '367,477';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 8.04 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.93 * 1;
        iVol = 221035 * 1;
        sVol = '221,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 8.05 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.81 * 1;
        iVol = 249218 * 1;
        sVol = '249,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 8.01 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.3271 * 1;
        iLow = 7.92 * 1;
        iVol = 281330 * 1;
        sVol = '281,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 7.41 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.085 * 1;
        iLow = 7.365 * 1;
        iVol = 354473 * 1;
        sVol = '354,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 7.68 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.24 * 1;
        iVol = 497758 * 1;
        sVol = '497,758';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 7.65 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.42 * 1;
        iVol = 293170 * 1;
        sVol = '293,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 7.44 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.42 * 1;
        iVol = 213922 * 1;
        sVol = '213,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 7.43 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.528 * 1;
        iLow = 7.30 * 1;
        iVol = 172366 * 1;
        sVol = '172,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 7.55 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.5751 * 1;
        iLow = 7.366 * 1;
        iVol = 259179 * 1;
        sVol = '259,179';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 7.05 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.52 * 1;
        iLow = 6.97 * 1;
        iVol = 223637 * 1;
        sVol = '223,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 6.84 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.71 * 1;
        iVol = 269108 * 1;
        sVol = '269,108';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 6.97 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.80 * 1;
        iVol = 306446 * 1;
        sVol = '306,446';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 6.65 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.62 * 1;
        iVol = 191556 * 1;
        sVol = '191,556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 6.72 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.5192 * 1;
        iVol = 145465 * 1;
        sVol = '145,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 6.55 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.805 * 1;
        iLow = 6.51 * 1;
        iVol = 247270 * 1;
        sVol = '247,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 6.36 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.25 * 1;
        iVol = 297802 * 1;
        sVol = '297,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 6.49 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.515 * 1;
        iLow = 6.29 * 1;
        iVol = 228871 * 1;
        sVol = '228,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 6.27 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.20 * 1;
        iVol = 159056 * 1;
        sVol = '159,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 6.42 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.23 * 1;
        iVol = 174233 * 1;
        sVol = '174,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 6.49 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.31 * 1;
        iVol = 170917 * 1;
        sVol = '170,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 6.73 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.63 * 1;
        iVol = 187372 * 1;
        sVol = '187,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 6.68 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.665 * 1;
        iVol = 124266 * 1;
        sVol = '124,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 6.76 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.8878 * 1;
        iLow = 6.66 * 1;
        iVol = 109331 * 1;
        sVol = '109,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 6.84 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.75 * 1;
        iVol = 158209 * 1;
        sVol = '158,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 6.74 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.598 * 1;
        iVol = 194827 * 1;
        sVol = '194,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 6.95 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.71 * 1;
        iVol = 196613 * 1;
        sVol = '196,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 6.81 * 1;
        iOpen = 6.92 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.62 * 1;
        iVol = 186346 * 1;
        sVol = '186,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 7.15 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.73 * 1;
        iVol = 165079 * 1;
        sVol = '165,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 7.11 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.33 * 1;
        iLow = 7.03 * 1;
        iVol = 197213 * 1;
        sVol = '197,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 6.76 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.712 * 1;
        iVol = 177802 * 1;
        sVol = '177,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 7.02 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.82 * 1;
        iVol = 172546 * 1;
        sVol = '172,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 6.72 * 1;
        iOpen = 6.93 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.63 * 1;
        iVol = 192607 * 1;
        sVol = '192,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 7.17 * 1;
        iOpen = 6.56 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.50 * 1;
        iVol = 534181 * 1;
        sVol = '534,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 7.12 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.25 * 1;
        iVol = 402224 * 1;
        sVol = '402,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 7.12 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.0643 * 1;
        iVol = 202619 * 1;
        sVol = '202,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 6.96 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.895 * 1;
        iVol = 151349 * 1;
        sVol = '151,349';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 6.74 * 1;
        iOpen = 6.99 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.71 * 1;
        iVol = 137657 * 1;
        sVol = '137,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 6.79 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.57 * 1;
        iVol = 121472 * 1;
        sVol = '121,472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 6.93 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.725 * 1;
        iVol = 149307 * 1;
        sVol = '149,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 6.76 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.885 * 1;
        iLow = 6.75 * 1;
        iVol = 107530 * 1;
        sVol = '107,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 7.84 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.925 * 1;
        iLow = 7.06 * 1;
        iVol = 507491 * 1;
        sVol = '507,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 7.61 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.53 * 1;
        iVol = 234830 * 1;
        sVol = '234,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 7.02 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.90 * 1;
        iVol = 743743 * 1;
        sVol = '743,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 7.78 * 1;
        iOpen = 6.44 * 1;
        iHigh = 8.04 * 1;
        iLow = 6.44 * 1;
        iVol = 1063951 * 1;
        sVol = '1,063,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 6.54 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.73 * 1;
        iLow = 6.40 * 1;
        iVol = 676958 * 1;
        sVol = '676,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 5.99 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.955 * 1;
        iVol = 522681 * 1;
        sVol = '522,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 6.19 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.5779 * 1;
        iLow = 6.03 * 1;
        iVol = 494983 * 1;
        sVol = '494,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 6.26 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.17 * 1;
        iVol = 385261 * 1;
        sVol = '385,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 6.18 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.13 * 1;
        iVol = 382526 * 1;
        sVol = '382,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 5.99 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.1626 * 1;
        iLow = 5.98 * 1;
        iVol = 327109 * 1;
        sVol = '327,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 6.28 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.92 * 1;
        iVol = 288208 * 1;
        sVol = '288,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 6.07 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.357 * 1;
        iLow = 6.045 * 1;
        iVol = 366186 * 1;
        sVol = '366,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 5.89 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.805 * 1;
        iVol = 374146 * 1;
        sVol = '374,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 5.99 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.86 * 1;
        iVol = 257019 * 1;
        sVol = '257,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 5.76 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.74 * 1;
        iVol = 240035 * 1;
        sVol = '240,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 5.80 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.825 * 1;
        iLow = 5.62 * 1;
        iVol = 268441 * 1;
        sVol = '268,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 5.49 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.39 * 1;
        iVol = 603199 * 1;
        sVol = '603,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 5.54 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.43 * 1;
        iVol = 330449 * 1;
        sVol = '330,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 5.50 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.685 * 1;
        iLow = 5.395 * 1;
        iVol = 202483 * 1;
        sVol = '202,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 5.51 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.535 * 1;
        iLow = 5.38 * 1;
        iVol = 234202 * 1;
        sVol = '234,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 5.50 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.49 * 1;
        iVol = 168792 * 1;
        sVol = '168,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 5.58 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.495 * 1;
        iVol = 202672 * 1;
        sVol = '202,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 5.51 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.50 * 1;
        iVol = 156551 * 1;
        sVol = '156,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 5.72 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.50 * 1;
        iVol = 163031 * 1;
        sVol = '163,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 5.51 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.7499 * 1;
        iLow = 5.495 * 1;
        iVol = 313260 * 1;
        sVol = '313,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 5.50 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.5564 * 1;
        iLow = 5.41 * 1;
        iVol = 249025 * 1;
        sVol = '249,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 5.54 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.48 * 1;
        iVol = 220288 * 1;
        sVol = '220,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 5.46 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.46 * 1;
        iVol = 149053 * 1;
        sVol = '149,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 5.55 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.49 * 1;
        iVol = 134710 * 1;
        sVol = '134,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 5.48 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.46 * 1;
        iVol = 156434 * 1;
        sVol = '156,434';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 5.43 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.4992 * 1;
        iLow = 5.33 * 1;
        iVol = 146940 * 1;
        sVol = '146,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 5.45 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.455 * 1;
        iLow = 5.29 * 1;
        iVol = 252277 * 1;
        sVol = '252,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 5.53 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.38 * 1;
        iVol = 152057 * 1;
        sVol = '152,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 5.62 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.465 * 1;
        iVol = 236500 * 1;
        sVol = '236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 5.25 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.415 * 1;
        iLow = 5.19 * 1;
        iVol = 404730 * 1;
        sVol = '404,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 5.03 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.93 * 1;
        iVol = 396908 * 1;
        sVol = '396,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 4.82 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.67 * 1;
        iVol = 387138 * 1;
        sVol = '387,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 4.75 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.67 * 1;
        iVol = 343612 * 1;
        sVol = '343,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 5.04 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.62 * 1;
        iVol = 249020 * 1;
        sVol = '249,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 4.95 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.83 * 1;
        iVol = 260383 * 1;
        sVol = '260,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 4.97 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.055 * 1;
        iLow = 4.85 * 1;
        iVol = 217574 * 1;
        sVol = '217,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 5.15 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.165 * 1;
        iLow = 4.99 * 1;
        iVol = 276466 * 1;
        sVol = '276,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 5.16 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.11 * 1;
        iVol = 257416 * 1;
        sVol = '257,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 5.13 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.061 * 1;
        iVol = 212511 * 1;
        sVol = '212,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 5.19 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.105 * 1;
        iVol = 214558 * 1;
        sVol = '214,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 5.05 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.153 * 1;
        iLow = 4.99 * 1;
        iVol = 136512 * 1;
        sVol = '136,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 5.17 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.05 * 1;
        iVol = 239052 * 1;
        sVol = '239,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 5.13 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.105 * 1;
        iVol = 167799 * 1;
        sVol = '167,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 5.17 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.045 * 1;
        iVol = 214769 * 1;
        sVol = '214,769';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 5.20 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.06 * 1;
        iVol = 168731 * 1;
        sVol = '168,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 5.10 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.03 * 1;
        iVol = 178960 * 1;
        sVol = '178,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 5.18 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.935 * 1;
        iVol = 401901 * 1;
        sVol = '401,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 4.77 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.50 * 1;
        iVol = 888700 * 1;
        sVol = '888,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 4.80 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.63 * 1;
        iVol = 884166 * 1;
        sVol = '884,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 5.23 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.83 * 1;
        iVol = 775634 * 1;
        sVol = '775,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 5.49 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.01 * 1;
        iVol = 669542 * 1;
        sVol = '669,542';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 5.35 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.24 * 1;
        iVol = 317014 * 1;
        sVol = '317,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 5.53 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.43 * 1;
        iVol = 366619 * 1;
        sVol = '366,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 5.85 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.955 * 1;
        iLow = 5.57 * 1;
        iVol = 328414 * 1;
        sVol = '328,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 5.82 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.995 * 1;
        iLow = 5.77 * 1;
        iVol = 319797 * 1;
        sVol = '319,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 6.01 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.80 * 1;
        iVol = 374611 * 1;
        sVol = '374,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 5.87 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.86 * 1;
        iVol = 158765 * 1;
        sVol = '158,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 5.71 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.8599 * 1;
        iLow = 5.66 * 1;
        iVol = 254876 * 1;
        sVol = '254,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 5.73 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.845 * 1;
        iLow = 5.71 * 1;
        iVol = 252663 * 1;
        sVol = '252,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 5.84 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.64 * 1;
        iVol = 385919 * 1;
        sVol = '385,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 5.83 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.66 * 1;
        iVol = 348199 * 1;
        sVol = '348,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 5.93 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.78 * 1;
        iVol = 246378 * 1;
        sVol = '246,378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 5.60 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.56 * 1;
        iVol = 403488 * 1;
        sVol = '403,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 5.26 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.26 * 1;
        iVol = 263356 * 1;
        sVol = '263,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 5.21 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.12 * 1;
        iVol = 509166 * 1;
        sVol = '509,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 5.62 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.695 * 1;
        iLow = 5.28 * 1;
        iVol = 362898 * 1;
        sVol = '362,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 5.99 * 1;
        iOpen = 5.66 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.595 * 1;
        iVol = 510450 * 1;
        sVol = '510,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 5.94 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.89 * 1;
        iVol = 210388 * 1;
        sVol = '210,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 5.83 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.7707 * 1;
        iVol = 222602 * 1;
        sVol = '222,602';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 5.76 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.64 * 1;
        iVol = 228285 * 1;
        sVol = '228,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 5.75 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.67 * 1;
        iVol = 209006 * 1;
        sVol = '209,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 5.52 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.475 * 1;
        iVol = 320953 * 1;
        sVol = '320,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 5.39 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.39 * 1;
        iVol = 248697 * 1;
        sVol = '248,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 5.54 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.45 * 1;
        iVol = 315623 * 1;
        sVol = '315,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 5.52 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.665 * 1;
        iLow = 5.50 * 1;
        iVol = 211564 * 1;
        sVol = '211,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 5.47 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.44 * 1;
        iVol = 190982 * 1;
        sVol = '190,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 5.42 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.40 * 1;
        iVol = 195332 * 1;
        sVol = '195,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 5.41 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.3019 * 1;
        iVol = 129411 * 1;
        sVol = '129,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 5.25 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.25 * 1;
        iVol = 126839 * 1;
        sVol = '126,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 5.27 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.27 * 1;
        iVol = 192176 * 1;
        sVol = '192,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 5.25 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.22 * 1;
        iVol = 182965 * 1;
        sVol = '182,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 5.48 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.23 * 1;
        iVol = 523133 * 1;
        sVol = '523,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 5.36 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.265 * 1;
        iVol = 286792 * 1;
        sVol = '286,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 5.44 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.2704 * 1;
        iVol = 188098 * 1;
        sVol = '188,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 5.59 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.46 * 1;
        iVol = 220801 * 1;
        sVol = '220,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 5.47 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.47 * 1;
        iVol = 168216 * 1;
        sVol = '168,216';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 5.59 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.615 * 1;
        iLow = 5.48 * 1;
        iVol = 239302 * 1;
        sVol = '239,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 5.80 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.60 * 1;
        iVol = 532463 * 1;
        sVol = '532,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 5.65 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.64 * 1;
        iVol = 196750 * 1;
        sVol = '196,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 5.69 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.815 * 1;
        iLow = 5.5701 * 1;
        iVol = 173418 * 1;
        sVol = '173,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 5.73 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.64 * 1;
        iVol = 129853 * 1;
        sVol = '129,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 5.82 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.77 * 1;
        iVol = 74138 * 1;
        sVol = '74,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 5.62 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.62 * 1;
        iVol = 228042 * 1;
        sVol = '228,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 8);
    iClose = 5.62 * 1;
    iOpen = 5.75 * 1;
    iHigh = 5.88 * 1;
    iLow = 5.62 * 1;
    iVol = 228,042 * 1;
    sVol = '228,042';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}