function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 3.31 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.29 * 1;
        iVol = 244100 * 1;
        sVol = '244,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 3.33 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.24 * 1;
        iVol = 231800 * 1;
        sVol = '231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 3.38 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.33 * 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(2018, 4, 3);
        iClose = 3.36 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.30 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 3.36 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.25 * 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(2018, 4, 7);
        iClose = 3.32 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.31 * 1;
        iVol = 271100 * 1;
        sVol = '271,100';
            
        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 = 3.19 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.11 * 1;
        iVol = 462400 * 1;
        sVol = '462,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 3.39 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.14 * 1;
        iVol = 515500 * 1;
        sVol = '515,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 3.40 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.36 * 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(2018, 4, 11);
        iClose = 3.33 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.23 * 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, 4, 14);
        iClose = 3.22 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.22 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.15 * 1;
        iVol = 252600 * 1;
        sVol = '252,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 3.28 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.20 * 1;
        iVol = 251400 * 1;
        sVol = '251,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 3.31 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.26 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 3.33 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.27 * 1;
        iVol = 339800 * 1;
        sVol = '339,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 3.34 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.29 * 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(2018, 4, 22);
        iClose = 3.29 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.28 * 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(2018, 4, 23);
        iClose = 3.32 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.21 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 3.31 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.27 * 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(2018, 4, 25);
        iClose = 3.34 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.29 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 3.41 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.32 * 1;
        iVol = 508800 * 1;
        sVol = '508,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 3.43 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.41 * 1;
        iVol = 441800 * 1;
        sVol = '441,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 3.53 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.44 * 1;
        iVol = 688100 * 1;
        sVol = '688,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 3.63 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.54 * 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(2018, 5, 4);
        iClose = 3.64 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.57 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 3.65 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.60 * 1;
        iVol = 547900 * 1;
        sVol = '547,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 3.60 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.54 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 3.50 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.46 * 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(2018, 5, 8);
        iClose = 3.48 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.41 * 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, 5, 11);
        iClose = 3.56 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.41 * 1;
        iVol = 618800 * 1;
        sVol = '618,800';
            
        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 = 3.64 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.54 * 1;
        iVol = 552300 * 1;
        sVol = '552,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 3.59 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.58 * 1;
        iVol = 407400 * 1;
        sVol = '407,400';
            
        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 = 3.58 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.56 * 1;
        iVol = 293700 * 1;
        sVol = '293,700';
            
        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 = 3.44 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.40 * 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(2018, 5, 18);
        iClose = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.34 * 1;
        iVol = 312400 * 1;
        sVol = '312,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 3.36 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.25 * 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(2018, 5, 20);
        iClose = 3.28 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.27 * 1;
        iVol = 916100 * 1;
        sVol = '916,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 3.19 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.18 * 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(2018, 5, 22);
        iClose = 3.19 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.12 * 1;
        iVol = 1158700 * 1;
        sVol = '1,158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 2.96 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.95 * 1;
        iVol = 773500 * 1;
        sVol = '773,500';
            
        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 = 2.99 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.97 * 1;
        iVol = 535700 * 1;
        sVol = '535,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 2.89 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.86 * 1;
        iVol = 757200 * 1;
        sVol = '757,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 2.91 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.84 * 1;
        iVol = 527800 * 1;
        sVol = '527,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 2.86 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.85 * 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(2018, 6, 2);
        iClose = 2.92 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.81 * 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, 6, 3);
        iClose = 2.94 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.89 * 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(2018, 6, 5);
        iClose = 3.02 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.92 * 1;
        iVol = 268600 * 1;
        sVol = '268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 3.02 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.97 * 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(2018, 6, 9);
        iClose = 3.01 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.93 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 3.01 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.97 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 3.00 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.99 * 1;
        iVol = 372800 * 1;
        sVol = '372,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 3.06 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.09 * 1;
        iLow = 3.00 * 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(2018, 6, 13);
        iClose = 3.04 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.03 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 3.02 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.05 * 1;
        iLow = 3.00 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 3.04 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.08 * 1;
        iLow = 3.00 * 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(2018, 6, 18);
        iClose = 3.03 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.07 * 1;
        iLow = 3.01 * 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(2018, 6, 19);
        iClose = 3.11 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.13 * 1;
        iLow = 3.01 * 1;
        iVol = 276000 * 1;
        sVol = '276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 3.11 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.07 * 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(2018, 6, 23);
        iClose = 3.06 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.01 * 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(2018, 6, 24);
        iClose = 3.06 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.05 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        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 = 3.08 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.01 * 1;
        iVol = 212500 * 1;
        sVol = '212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 3.12 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.05 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 3.04 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.98 * 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(2018, 6, 30);
        iClose = 3.00 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.99 * 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(2018, 6, 31);
        iClose = 3.06 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.09 * 1;
        iLow = 3.00 * 1;
        iVol = 336300 * 1;
        sVol = '336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 3.06 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.08 * 1;
        iLow = 3.02 * 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(2018, 7, 2);
        iClose = 3.03 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.00 * 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(2018, 7, 3);
        iClose = 3.04 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.06 * 1;
        iLow = 3.00 * 1;
        iVol = 311600 * 1;
        sVol = '311,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 2.41 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.35 * 1;
        iVol = 1541100 * 1;
        sVol = '1,541,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 2.25 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.22 * 1;
        iVol = 1262000 * 1;
        sVol = '1,262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 2.34 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.21 * 1;
        iVol = 545400 * 1;
        sVol = '545,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 2.32 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.31 * 1;
        iVol = 313200 * 1;
        sVol = '313,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 2.28 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.27 * 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(2018, 7, 13);
        iClose = 2.32 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.23 * 1;
        iVol = 331200 * 1;
        sVol = '331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 2.33 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.25 * 1;
        iVol = 332400 * 1;
        sVol = '332,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 2.23 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.19 * 1;
        iVol = 310700 * 1;
        sVol = '310,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.19 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 2.17 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.15 * 1;
        iVol = 248500 * 1;
        sVol = '248,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 2.15 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.12 * 1;
        iVol = 334400 * 1;
        sVol = '334,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 2.19 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.15 * 1;
        iVol = 354500 * 1;
        sVol = '354,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 2.25 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.15 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.20 * 1;
        iVol = 230600 * 1;
        sVol = '230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 2.28 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.23 * 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(2018, 7, 27);
        iClose = 2.29 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.28 * 1;
        iVol = 212500 * 1;
        sVol = '212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 2.25 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.25 * 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(2018, 7, 29);
        iClose = 2.29 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.23 * 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(2018, 7, 30);
        iClose = 2.31 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.28 * 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(2018, 7, 31);
        iClose = 2.32 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.28 * 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(2018, 8, 4);
        iClose = 2.28 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.25 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 2.20 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.20 * 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(2018, 8, 6);
        iClose = 2.12 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.11 * 1;
        iVol = 268600 * 1;
        sVol = '268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 2.09 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 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(2018, 8, 10);
        iClose = 2.12 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.08 * 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(2018, 8, 11);
        iClose = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 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(2018, 8, 12);
        iClose = 2.01 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.96 * 1;
        iVol = 587600 * 1;
        sVol = '587,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 2.01 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.98 * 1;
        iVol = 402500 * 1;
        sVol = '402,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 1.98 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 434900 * 1;
        sVol = '434,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 2.13 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.95 * 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, 8, 18);
        iClose = 2.10 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.07 * 1;
        iVol = 224500 * 1;
        sVol = '224,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.08 * 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(2018, 8, 20);
        iClose = 2.22 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 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, 21);
        iClose = 2.41 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.16 * 1;
        iVol = 1005900 * 1;
        sVol = '1,005,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 2.25 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.20 * 1;
        iVol = 344100 * 1;
        sVol = '344,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 2.40 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.23 * 1;
        iVol = 420800 * 1;
        sVol = '420,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 2.36 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.31 * 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, 8, 27);
        iClose = 2.39 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.33 * 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(2018, 8, 28);
        iClose = 2.42 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.34 * 1;
        iVol = 299600 * 1;
        sVol = '299,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 2.28 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.27 * 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(2018, 9, 2);
        iClose = 2.27 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.25 * 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(2018, 9, 3);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.21 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 2.21 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 154800 * 1;
        sVol = '154,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 2.18 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.13 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 2.19 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.14 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 2.22 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.15 * 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(2018, 9, 10);
        iClose = 2.19 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.13 * 1;
        iVol = 344300 * 1;
        sVol = '344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 2.08 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.08 * 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(2018, 9, 12);
        iClose = 2.06 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.04 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 2.11 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.04 * 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(2018, 9, 16);
        iClose = 2.18 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.07 * 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(2018, 9, 17);
        iClose = 2.21 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.10 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 2.16 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 161100 * 1;
        sVol = '161,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 2.12 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.09 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 2.18 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.09 * 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(2018, 9, 23);
        iClose = 2.17 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 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(2018, 9, 24);
        iClose = 2.05 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 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(2018, 9, 25);
        iClose = 2.23 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.08 * 1;
        iVol = 233100 * 1;
        sVol = '233,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 2.16 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 336500 * 1;
        sVol = '336,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 2.23 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.13 * 1;
        iVol = 345900 * 1;
        sVol = '345,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.19 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 2.23 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.19 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 2.22 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 2.29 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.21 * 1;
        iVol = 192800 * 1;
        sVol = '192,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 2.30 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.23 * 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(2018, 10, 6);
        iClose = 2.26 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.25 * 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(2018, 10, 7);
        iClose = 2.33 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.24 * 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(2018, 10, 8);
        iClose = 1.95 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.92 * 1;
        iVol = 631100 * 1;
        sVol = '631,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 1.85 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.84 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 1.66 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.66 * 1;
        iVol = 503500 * 1;
        sVol = '503,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 1.73 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.67 * 1;
        iVol = 426800 * 1;
        sVol = '426,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 1.63 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.61 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 1.73 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.61 * 1;
        iVol = 219500 * 1;
        sVol = '219,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 1.64 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.61 * 1;
        iVol = 366900 * 1;
        sVol = '366,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 1;
        iVol = 216000 * 1;
        sVol = '216,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 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(2018, 10, 21);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.63 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.65 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 1.65 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.64 * 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(2018, 10, 27);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 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(2018, 10, 28);
        iClose = 1.71 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.54 * 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(2018, 10, 29);
        iClose = 1.69 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 1.66 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 392500 * 1;
        sVol = '392,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 1.62 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 214400 * 1;
        sVol = '214,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 1.50 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.46 * 1;
        iVol = 320200 * 1;
        sVol = '320,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 1.52 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.47 * 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(2018, 11, 7);
        iClose = 1.45 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.43 * 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(2018, 11, 10);
        iClose = 1.41 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.40 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 1.39 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.37 * 1;
        iVol = 326100 * 1;
        sVol = '326,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 1.43 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.39 * 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(2018, 11, 14);
        iClose = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.40 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 1.45 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.36 * 1;
        iVol = 301200 * 1;
        sVol = '301,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 1.35 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.35 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 1.18 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.18 * 1;
        iVol = 1132600 * 1;
        sVol = '1,132,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 0.97 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 0.96 * 1;
        iVol = 1658400 * 1;
        sVol = '1,658,400';
            
        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 = 0.98 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.97 * 1;
        iVol = 605400 * 1;
        sVol = '605,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 1.10 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.20 * 1;
        iLow = 0.98 * 1;
        iVol = 729500 * 1;
        sVol = '729,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 1.14 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.07 * 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(2018, 11, 28);
        iClose = 1.10 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 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(2018, 11, 31);
        iClose = 1.00 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.98 * 1;
        iVol = 899500 * 1;
        sVol = '899,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 1.10 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.01 * 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(2019, 0, 3);
        iClose = 1.05 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.04 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 1.14 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.05 * 1;
        iVol = 447300 * 1;
        sVol = '447,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 1.23 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.16 * 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(2019, 0, 8);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.20 * 1;
        iVol = 697500 * 1;
        sVol = '697,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 1.27 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.21 * 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, 0, 10);
        iClose = 1.30 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.22 * 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(2019, 0, 11);
        iClose = 1.40 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 483800 * 1;
        sVol = '483,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 1.29 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.29 * 1;
        iVol = 300800 * 1;
        sVol = '300,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 1.25 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 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(2019, 0, 16);
        iClose = 1.31 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 164300 * 1;
        sVol = '164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 1.30 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 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(2019, 0, 18);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.29 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 1.26 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.23 * 1;
        iVol = 291500 * 1;
        sVol = '291,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 1.28 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 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(2019, 0, 25);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 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(2019, 0, 28);
        iClose = 1.30 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.29 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 1.26 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 1;
        iVol = 169500 * 1;
        sVol = '169,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 1.30 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 1.38 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.27 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 1.32 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 1.38 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.33 * 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(2019, 1, 5);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 1;
        iVol = 208500 * 1;
        sVol = '208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 1.37 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 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(2019, 1, 7);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 1.31 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 1;
        iVol = 232100 * 1;
        sVol = '232,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 1.09 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.06 * 1;
        iVol = 1463000 * 1;
        sVol = '1,463,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 1.09 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.07 * 1;
        iVol = 559400 * 1;
        sVol = '559,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 1.16 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.08 * 1;
        iVol = 515800 * 1;
        sVol = '515,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 1.29 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.12 * 1;
        iVol = 519100 * 1;
        sVol = '519,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 1.38 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.23 * 1;
        iVol = 751100 * 1;
        sVol = '751,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 1.56 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.40 * 1;
        iVol = 809100 * 1;
        sVol = '809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 1.52 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.50 * 1;
        iVol = 1263500 * 1;
        sVol = '1,263,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 1.45 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.39 * 1;
        iVol = 429600 * 1;
        sVol = '429,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 1.64 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.43 * 1;
        iVol = 681500 * 1;
        sVol = '681,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 1.54 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.52 * 1;
        iVol = 426300 * 1;
        sVol = '426,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 1.53 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 1.63 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.45 * 1;
        iVol = 463600 * 1;
        sVol = '463,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 1.53 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.46 * 1;
        iVol = 405600 * 1;
        sVol = '405,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 1.48 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 208900 * 1;
        sVol = '208,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 1.54 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.46 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 1.55 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 233600 * 1;
        sVol = '233,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 1.59 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.51 * 1;
        iVol = 375900 * 1;
        sVol = '375,900';
            
        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 = 1.60 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.53 * 1;
        iVol = 265600 * 1;
        sVol = '265,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 1.68 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.53 * 1;
        iVol = 565000 * 1;
        sVol = '565,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 1.65 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.53 * 1;
        iVol = 422600 * 1;
        sVol = '422,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 1.60 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.41 * 1;
        iVol = 627800 * 1;
        sVol = '627,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.52 * 1;
        iVol = 545300 * 1;
        sVol = '545,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 1.49 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.48 * 1;
        iVol = 910900 * 1;
        sVol = '910,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 1.11 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.06 * 1;
        iVol = 5265700 * 1;
        sVol = '5,265,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 1.16 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 1306000 * 1;
        sVol = '1,306,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 1.17 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 1;
        iVol = 815000 * 1;
        sVol = '815,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 1.16 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 556900 * 1;
        sVol = '556,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.16 * 1;
        iVol = 650700 * 1;
        sVol = '650,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 1.10 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.05 * 1;
        iVol = 1230600 * 1;
        sVol = '1,230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 1.14 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.06 * 1;
        iVol = 744000 * 1;
        sVol = '744,000';
            
        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 = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 725200 * 1;
        sVol = '725,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 545700 * 1;
        sVol = '545,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 1.26 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.17 * 1;
        iVol = 1289200 * 1;
        sVol = '1,289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 1.34 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 957200 * 1;
        sVol = '957,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 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, 3, 2);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 629000 * 1;
        sVol = '629,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 1.31 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.26 * 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(2019, 3, 4);
        iClose = 1.30 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.28 * 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(2019, 3, 5);
        iClose = 1.40 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.29 * 1;
        iVol = 580300 * 1;
        sVol = '580,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 1.37 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 1;
        iVol = 571400 * 1;
        sVol = '571,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.36 * 1;
        iVol = 615000 * 1;
        sVol = '615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 368400 * 1;
        sVol = '368,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 1.35 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 346000 * 1;
        sVol = '346,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 1.29 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.28 * 1;
        iVol = 656900 * 1;
        sVol = '656,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 407400 * 1;
        sVol = '407,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 1.33 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 1;
        iVol = 427100 * 1;
        sVol = '427,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 1.26 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.25 * 1;
        iVol = 381700 * 1;
        sVol = '381,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 1;
        iVol = 752100 * 1;
        sVol = '752,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 1.22 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 425500 * 1;
        sVol = '425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 1.27 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 392400 * 1;
        sVol = '392,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 299500 * 1;
        sVol = '299,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 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(2019, 3, 26);
        iClose = 1.22 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 1;
        iVol = 349700 * 1;
        sVol = '349,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 1;
        iVol = 343000 * 1;
        sVol = '343,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 1.25 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 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(2019, 4, 1);
        iClose = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 631500 * 1;
        sVol = '631,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 1.32 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 1;
        iVol = 630900 * 1;
        sVol = '630,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 338600 * 1;
        sVol = '338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 618000 * 1;
        sVol = '618,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.16 * 1;
        iVol = 1054100 * 1;
        sVol = '1,054,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 1.24 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.16 * 1;
        iVol = 432400 * 1;
        sVol = '432,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 1.23 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 396600 * 1;
        sVol = '396,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.17 * 1;
        iVol = 331200 * 1;
        sVol = '331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 1.12 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.10 * 1;
        iVol = 561000 * 1;
        sVol = '561,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 1.17 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 1;
        iVol = 442800 * 1;
        sVol = '442,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 1.13 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 328300 * 1;
        sVol = '328,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.12 * 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(2019, 4, 17);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 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(2019, 4, 20);
        iClose = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 407100 * 1;
        sVol = '407,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 1.12 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.12 * 1;
        iVol = 1213000 * 1;
        sVol = '1,213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 1.16 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 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(2019, 4, 23);
        iClose = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.07 * 1;
        iVol = 518600 * 1;
        sVol = '518,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 1.26 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.13 * 1;
        iVol = 712900 * 1;
        sVol = '712,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 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(2019, 4, 29);
        iClose = 1.21 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 1;
        iVol = 346000 * 1;
        sVol = '346,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 1.17 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.14 * 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(2019, 4, 31);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 1;
        iVol = 405700 * 1;
        sVol = '405,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 1.10 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.09 * 1;
        iVol = 668900 * 1;
        sVol = '668,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 1.12 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.11 * 1;
        iVol = 473000 * 1;
        sVol = '473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 1.04 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 618000 * 1;
        sVol = '618,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 1.07 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.05 * 1;
        iVol = 260100 * 1;
        sVol = '260,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 408300 * 1;
        sVol = '408,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 1.11 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.05 * 1;
        iVol = 584000 * 1;
        sVol = '584,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 1.16 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 624900 * 1;
        sVol = '624,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 435900 * 1;
        sVol = '435,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.11 * 1;
        iVol = 259900 * 1;
        sVol = '259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 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(2019, 5, 17);
        iClose = 1.21 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.12 * 1;
        iVol = 605700 * 1;
        sVol = '605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 1.26 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 747800 * 1;
        sVol = '747,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 474200 * 1;
        sVol = '474,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.21 * 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(2019, 5, 21);
        iClose = 1.33 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.18 * 1;
        iVol = 1523200 * 1;
        sVol = '1,523,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 1.26 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.20 * 1;
        iVol = 677500 * 1;
        sVol = '677,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 1.24 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 1;
        iVol = 328900 * 1;
        sVol = '328,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 1.19 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.19 * 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, 5, 27);
        iClose = 1.13 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.11 * 1;
        iVol = 1143400 * 1;
        sVol = '1,143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 1.09 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.08 * 1;
        iVol = 6566800 * 1;
        sVol = '6,566,800';
            
        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 = 1.14 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.09 * 1;
        iVol = 851900 * 1;
        sVol = '851,900';
            
        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 = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 568800 * 1;
        sVol = '568,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 1.20 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.14 * 1;
        iVol = 333600 * 1;
        sVol = '333,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 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(2019, 6, 8);
        iClose = 1.17 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 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(2019, 6, 9);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 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(2019, 6, 10);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 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(2019, 6, 11);
        iClose = 1.22 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.14 * 1;
        iVol = 458800 * 1;
        sVol = '458,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 1.16 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 401900 * 1;
        sVol = '401,900';
            
        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 = 1.18 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.14 * 1;
        iVol = 299600 * 1;
        sVol = '299,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 1.10 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 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(2019, 6, 17);
        iClose = 1.12 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 279500 * 1;
        sVol = '279,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 1.08 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.07 * 1;
        iVol = 363900 * 1;
        sVol = '363,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 1.10 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 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(2019, 6, 22);
        iClose = 1.05 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.04 * 1;
        iVol = 483800 * 1;
        sVol = '483,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 1.07 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 1.07 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 1.12 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.06 * 1;
        iVol = 486100 * 1;
        sVol = '486,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 1.12 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 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(2019, 6, 29);
        iClose = 1.15 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 566800 * 1;
        sVol = '566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 1.18 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 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(2019, 6, 31);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 1;
        iVol = 438800 * 1;
        sVol = '438,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 1.31 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.18 * 1;
        iVol = 956900 * 1;
        sVol = '956,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 1.31 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.24 * 1;
        iVol = 373300 * 1;
        sVol = '373,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 1.19 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.15 * 1;
        iVol = 363500 * 1;
        sVol = '363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 1.15 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.07 * 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, 7, 7);
        iClose = 1.14 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.12 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 1.08 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.08 * 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(2019, 7, 9);
        iClose = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 508600 * 1;
        sVol = '508,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 1.05 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.03 * 1;
        iVol = 283700 * 1;
        sVol = '283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 1.08 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.02 * 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(2019, 7, 14);
        iClose = 1.03 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.00 * 1;
        iVol = 334700 * 1;
        sVol = '334,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 0.97 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 550900 * 1;
        sVol = '550,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 1.03 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.98 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 1.05 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 181700 * 1;
        sVol = '181,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.02 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.02 * 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(2019, 7, 22);
        iClose = 1.07 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.02 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 1.03 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.00 * 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(2019, 7, 26);
        iClose = 1.03 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.99 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 0.97 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 266600 * 1;
        sVol = '266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.94 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 0.89 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.89 * 1;
        iVol = 526800 * 1;
        sVol = '526,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 0.93 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.83 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 0.86 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 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(2019, 8, 4);
        iClose = 0.90 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.87 * 1;
        iVol = 334600 * 1;
        sVol = '334,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 0.92 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.89 * 1;
        iVol = 521400 * 1;
        sVol = '521,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 220500 * 1;
        sVol = '220,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 0.74 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.72 * 1;
        iVol = 2036800 * 1;
        sVol = '2,036,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.76 * 1;
        iVol = 1678400 * 1;
        sVol = '1,678,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.77 * 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(2019, 8, 12);
        iClose = 0.76 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.75 * 1;
        iVol = 1128700 * 1;
        sVol = '1,128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 1;
        iVol = 938000 * 1;
        sVol = '938,000';
            
        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 = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.75 * 1;
        iVol = 944000 * 1;
        sVol = '944,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 0.76 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 1000600 * 1;
        sVol = '1,000,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 0.76 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 1045200 * 1;
        sVol = '1,045,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 0.75 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 822100 * 1;
        sVol = '822,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 0.70 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.70 * 1;
        iVol = 11753500 * 1;
        sVol = '11,753,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 0.72 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 1;
        iVol = 979800 * 1;
        sVol = '979,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 0.67 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.66 * 1;
        iVol = 1489100 * 1;
        sVol = '1,489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.66 * 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(2019, 8, 26);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 450800 * 1;
        sVol = '450,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 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(2019, 8, 30);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.67 * 1;
        iVol = 348300 * 1;
        sVol = '348,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 0.63 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.62 * 1;
        iVol = 471100 * 1;
        sVol = '471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 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, 9, 3);
        iClose = 0.70 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.59 * 1;
        iVol = 2000900 * 1;
        sVol = '2,000,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 0.62 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.61 * 1;
        iVol = 742600 * 1;
        sVol = '742,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 221200 * 1;
        sVol = '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, 9, 8);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.57 * 1;
        iVol = 328000 * 1;
        sVol = '328,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 648700 * 1;
        sVol = '648,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 401000 * 1;
        sVol = '401,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 430900 * 1;
        sVol = '430,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 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(2019, 9, 16);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.57 * 1;
        iVol = 495300 * 1;
        sVol = '495,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 391800 * 1;
        sVol = '391,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 374400 * 1;
        sVol = '374,400';
            
        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 = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 1;
        iVol = 436900 * 1;
        sVol = '436,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.54 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 309600 * 1;
        sVol = '309,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 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(2019, 9, 28);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 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(2019, 9, 30);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 315400 * 1;
        sVol = '315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 0.60 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.55 * 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(2019, 10, 5);
        iClose = 0.56 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 293000 * 1;
        sVol = '293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 697500 * 1;
        sVol = '697,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 0.49 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.46 * 1;
        iVol = 705600 * 1;
        sVol = '705,600';
            
        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 = 0.52 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.49 * 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(2019, 10, 11);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.50 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 307800 * 1;
        sVol = '307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 1;
        iVol = 479900 * 1;
        sVol = '479,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 0.53 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.52 * 1;
        iVol = 374300 * 1;
        sVol = '374,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 0.54 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 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, 10, 20);
        iClose = 0.53 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 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(2019, 10, 21);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 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(2019, 10, 22);
        iClose = 0.50 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 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(2019, 10, 25);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 245200 * 1;
        sVol = '245,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 0.49 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 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(2019, 10, 27);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 112200 * 1;
        sVol = '112,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 0.46 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.45 * 1;
        iVol = 484700 * 1;
        sVol = '484,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.46 * 1;
        iVol = 127500 * 1;
        sVol = '127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 0.46 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 251400 * 1;
        sVol = '251,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 0.50 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.46 * 1;
        iVol = 521300 * 1;
        sVol = '521,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 237300 * 1;
        sVol = '237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.45 * 1;
        iVol = 586100 * 1;
        sVol = '586,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 0.42 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 702300 * 1;
        sVol = '702,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 654800 * 1;
        sVol = '654,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 1267800 * 1;
        sVol = '1,267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 0.37 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.36 * 1;
        iVol = 711400 * 1;
        sVol = '711,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 0.38 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.35 * 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(2019, 11, 18);
        iClose = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 727700 * 1;
        sVol = '727,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.37 * 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(2019, 11, 20);
        iClose = 0.39 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 564800 * 1;
        sVol = '564,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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, 24);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 387600 * 1;
        sVol = '387,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 0.42 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 898300 * 1;
        sVol = '898,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 0.41 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.40 * 1;
        iVol = 1021500 * 1;
        sVol = '1,021,500';
            
        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 = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 1;
        iVol = 1004600 * 1;
        sVol = '1,004,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 0.44 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.41 * 1;
        iVol = 568500 * 1;
        sVol = '568,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 0.47 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 580100 * 1;
        sVol = '580,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 1;
        iVol = 363500 * 1;
        sVol = '363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 1;
        iVol = 325500 * 1;
        sVol = '325,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.46 * 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(2020, 0, 9);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 1;
        iVol = 401000 * 1;
        sVol = '401,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 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(2020, 0, 13);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 485400 * 1;
        sVol = '485,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 287600 * 1;
        sVol = '287,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 0.43 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 212100 * 1;
        sVol = '212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 0.45 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.43 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 0.51 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.46 * 1;
        iVol = 1127900 * 1;
        sVol = '1,127,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 0.51 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 382900 * 1;
        sVol = '382,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 0.50 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 296900 * 1;
        sVol = '296,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 0.49 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 190900 * 1;
        sVol = '190,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 343800 * 1;
        sVol = '343,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 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(2020, 0, 28);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 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(2020, 0, 29);
        iClose = 0.45 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.41 * 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, 0, 30);
        iClose = 0.40 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 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(2020, 0, 31);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2020, 1, 4);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2020, 1, 5);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2020, 1, 6);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 1;
        iVol = 341900 * 1;
        sVol = '341,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 215900 * 1;
        sVol = '215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 370500 * 1;
        sVol = '370,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 0.39 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 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(2020, 1, 21);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 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(2020, 1, 24);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 0.36 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.29 * 1;
        iVol = 775600 * 1;
        sVol = '775,600';
            
        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 = 0.35 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.33 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 0.32 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.30 * 1;
        iVol = 483900 * 1;
        sVol = '483,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.26 * 1;
        iVol = 506800 * 1;
        sVol = '506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 0.36 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 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(2020, 2, 3);
        iClose = 0.34 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 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(2020, 2, 4);
        iClose = 0.37 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.32 * 1;
        iVol = 407600 * 1;
        sVol = '407,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 0.34 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.33 * 1;
        iVol = 252100 * 1;
        sVol = '252,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 0.37 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.32 * 1;
        iVol = 601500 * 1;
        sVol = '601,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 0.32 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.32 * 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, 2, 10);
        iClose = 0.29 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.27 * 1;
        iVol = 743200 * 1;
        sVol = '743,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 0.27 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.25 * 1;
        iVol = 507900 * 1;
        sVol = '507,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.25 * 1;
        iVol = 495000 * 1;
        sVol = '495,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.25 * 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, 2, 16);
        iClose = 0.21 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.19 * 1;
        iVol = 404200 * 1;
        sVol = '404,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.21 * 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, 2, 18);
        iClose = 0.23 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.22 * 1;
        iVol = 291200 * 1;
        sVol = '291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 0.28 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.23 * 1;
        iVol = 392500 * 1;
        sVol = '392,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 0.27 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.25 * 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(2020, 2, 23);
        iClose = 0.25 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.23 * 1;
        iVol = 146000 * 1;
        sVol = '146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 0.27 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.25 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 0.32 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.27 * 1;
        iVol = 1022400 * 1;
        sVol = '1,022,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 0.36 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.32 * 1;
        iVol = 343500 * 1;
        sVol = '343,500';
            
        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 = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.34 * 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(2020, 2, 30);
        iClose = 0.36 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 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(2020, 2, 31);
        iClose = 0.35 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2020, 3, 1);
        iClose = 0.37 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2020, 3, 2);
        iClose = 0.35 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2020, 3, 3);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 0.35 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 0.39 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.35 * 1;
        iVol = 268400 * 1;
        sVol = '268,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 0.37 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.35 * 1;
        iVol = 451300 * 1;
        sVol = '451,300';
            
        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 = 0.37 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 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(2020, 3, 13);
        iClose = 0.37 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 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(2020, 3, 14);
        iClose = 0.38 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 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(2020, 3, 17);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 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(2020, 3, 20);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.34 * 1;
        iVol = 301300 * 1;
        sVol = '301,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 0.37 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.34 * 1;
        iVol = 4963900 * 1;
        sVol = '4,963,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 0.38 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 465900 * 1;
        sVol = '465,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 303200 * 1;
        sVol = '303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 0.39 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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(2020, 3, 27);
        iClose = 0.43 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.39 * 1;
        iVol = 432500 * 1;
        sVol = '432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 328500 * 1;
        sVol = '328,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 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, 3, 30);
        iClose = 0.51 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.44 * 1;
        iVol = 1117300 * 1;
        sVol = '1,117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.47 * 1;
        iVol = 524800 * 1;
        sVol = '524,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 0.59 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.45 * 1;
        iVol = 4057000 * 1;
        sVol = '4,057,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 0.63 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.60 * 1;
        iVol = 7227700 * 1;
        sVol = '7,227,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 1;
        iVol = 1605900 * 1;
        sVol = '1,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 0.57 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 635000 * 1;
        sVol = '635,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 0.65 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.58 * 1;
        iVol = 2217600 * 1;
        sVol = '2,217,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 0.82 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.67 * 1;
        iVol = 3515000 * 1;
        sVol = '3,515,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.82 * 1;
        iVol = 4209100 * 1;
        sVol = '4,209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 0.74 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.68 * 1;
        iVol = 2208500 * 1;
        sVol = '2,208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.65 * 1;
        iVol = 735900 * 1;
        sVol = '735,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 0.76 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 884100 * 1;
        sVol = '884,100';
            
        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 = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.76 * 1;
        iVol = 1364900 * 1;
        sVol = '1,364,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 0.80 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.78 * 1;
        iVol = 946000 * 1;
        sVol = '946,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 0.99 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.82 * 1;
        iVol = 3673200 * 1;
        sVol = '3,673,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 1.08 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.97 * 1;
        iVol = 3514900 * 1;
        sVol = '3,514,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 1.02 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.98 * 1;
        iVol = 1636700 * 1;
        sVol = '1,636,700';
            
        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 = 1.03 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.99 * 1;
        iVol = 1848900 * 1;
        sVol = '1,848,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 0.96 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.92 * 1;
        iVol = 1779000 * 1;
        sVol = '1,779,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 2074700 * 1;
        sVol = '2,074,700';
            
        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 = 1.04 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 656800 * 1;
        sVol = '656,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 1.05 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 860000 * 1;
        sVol = '860,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 773400 * 1;
        sVol = '773,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 1038200 * 1;
        sVol = '1,038,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 1.20 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.04 * 1;
        iVol = 2934400 * 1;
        sVol = '2,934,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 1.25 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.16 * 1;
        iVol = 2175700 * 1;
        sVol = '2,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 1087200 * 1;
        sVol = '1,087,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 1.53 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.23 * 1;
        iVol = 3162200 * 1;
        sVol = '3,162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 1.42 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.26 * 1;
        iVol = 3151200 * 1;
        sVol = '3,151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.11 * 1;
        iVol = 3950200 * 1;
        sVol = '3,950,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 1.44 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.21 * 1;
        iVol = 1768600 * 1;
        sVol = '1,768,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 1.42 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.30 * 1;
        iVol = 1294100 * 1;
        sVol = '1,294,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 1.42 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.36 * 1;
        iVol = 3493900 * 1;
        sVol = '3,493,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.39 * 1;
        iVol = 782100 * 1;
        sVol = '782,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.37 * 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, 5, 19);
        iClose = 1.41 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 370800 * 1;
        sVol = '370,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 1.39 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 1;
        iVol = 477500 * 1;
        sVol = '477,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 1.29 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.25 * 1;
        iVol = 1106400 * 1;
        sVol = '1,106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 1.27 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 630800 * 1;
        sVol = '630,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 1.31 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.21 * 1;
        iVol = 530000 * 1;
        sVol = '530,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 1.18 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.18 * 1;
        iVol = 745100 * 1;
        sVol = '745,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 1;
        iVol = 530100 * 1;
        sVol = '530,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.28 * 1;
        iVol = 1505900 * 1;
        sVol = '1,505,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.30 * 1;
        iVol = 449400 * 1;
        sVol = '449,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 610400 * 1;
        sVol = '610,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 1.35 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 1;
        iVol = 919900 * 1;
        sVol = '919,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 1.25 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 1;
        iVol = 803600 * 1;
        sVol = '803,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 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(2020, 6, 9);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 536300 * 1;
        sVol = '536,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 1.30 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 1;
        iVol = 380300 * 1;
        sVol = '380,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 1.50 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.38 * 1;
        iVol = 9496300 * 1;
        sVol = '9,496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 1.67 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.45 * 1;
        iVol = 2430700 * 1;
        sVol = '2,430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 1.78 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.67 * 1;
        iVol = 2315000 * 1;
        sVol = '2,315,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 1.81 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.63 * 1;
        iVol = 1223700 * 1;
        sVol = '1,223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 2.02 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.77 * 1;
        iVol = 2878600 * 1;
        sVol = '2,878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 1.89 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.80 * 1;
        iVol = 1506100 * 1;
        sVol = '1,506,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 1.91 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.89 * 1;
        iVol = 633900 * 1;
        sVol = '633,900';
            
        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 = 1.88 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.85 * 1;
        iVol = 937800 * 1;
        sVol = '937,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 1.75 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.71 * 1;
        iVol = 1091600 * 1;
        sVol = '1,091,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 1.78 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.64 * 1;
        iVol = 709000 * 1;
        sVol = '709,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 1.86 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.78 * 1;
        iVol = 564000 * 1;
        sVol = '564,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 1.78 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.76 * 1;
        iVol = 577200 * 1;
        sVol = '577,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 1.80 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.75 * 1;
        iVol = 350200 * 1;
        sVol = '350,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 1.95 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.80 * 1;
        iVol = 661900 * 1;
        sVol = '661,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.86 * 1;
        iVol = 967700 * 1;
        sVol = '967,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 2.14 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.02 * 1;
        iVol = 1366700 * 1;
        sVol = '1,366,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 1.92 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.68 * 1;
        iVol = 1979900 * 1;
        sVol = '1,979,900';
            
        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 = 1.72 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.72 * 1;
        iVol = 1483300 * 1;
        sVol = '1,483,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 1.88 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.72 * 1;
        iVol = 569500 * 1;
        sVol = '569,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 1.80 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 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(2020, 7, 10);
        iClose = 1.82 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.77 * 1;
        iVol = 455300 * 1;
        sVol = '455,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 1.73 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.72 * 1;
        iVol = 769300 * 1;
        sVol = '769,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 1.60 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.56 * 1;
        iVol = 1358000 * 1;
        sVol = '1,358,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 1.70 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.63 * 1;
        iVol = 505600 * 1;
        sVol = '505,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 1.49 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.47 * 1;
        iVol = 1943400 * 1;
        sVol = '1,943,400';
            
        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 = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.49 * 1;
        iVol = 1007400 * 1;
        sVol = '1,007,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.38 * 1;
        iVol = 1249800 * 1;
        sVol = '1,249,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 1.47 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.42 * 1;
        iVol = 548900 * 1;
        sVol = '548,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 1.42 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 1;
        iVol = 409600 * 1;
        sVol = '409,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 1.34 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.32 * 1;
        iVol = 923200 * 1;
        sVol = '923,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 1.37 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.33 * 1;
        iVol = 642500 * 1;
        sVol = '642,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.37 * 1;
        iVol = 621000 * 1;
        sVol = '621,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 1.55 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.44 * 1;
        iVol = 1048700 * 1;
        sVol = '1,048,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 1.53 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 815700 * 1;
        sVol = '815,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 1.53 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.49 * 1;
        iVol = 477300 * 1;
        sVol = '477,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 1.51 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.45 * 1;
        iVol = 459800 * 1;
        sVol = '459,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 411400 * 1;
        sVol = '411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 1.54 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.49 * 1;
        iVol = 301400 * 1;
        sVol = '301,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 1.39 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.35 * 1;
        iVol = 814400 * 1;
        sVol = '814,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.22 * 1;
        iVol = 809300 * 1;
        sVol = '809,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 1.27 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 1;
        iVol = 470600 * 1;
        sVol = '470,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 1.31 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 297700 * 1;
        sVol = '297,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 1.40 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 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(2020, 8, 15);
        iClose = 1.38 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 276900 * 1;
        sVol = '276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 1.44 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.42 * 1;
        iVol = 3092200 * 1;
        sVol = '3,092,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 1.37 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 1;
        iVol = 680400 * 1;
        sVol = '680,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 1.35 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 508600 * 1;
        sVol = '508,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 554700 * 1;
        sVol = '554,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 1.31 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.26 * 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(2020, 8, 23);
        iClose = 1.23 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 461900 * 1;
        sVol = '461,900';
            
        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 = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.20 * 1;
        iVol = 503100 * 1;
        sVol = '503,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 1.28 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 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(2020, 8, 28);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 464600 * 1;
        sVol = '464,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 1.41 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 480800 * 1;
        sVol = '480,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 1.38 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.34 * 1;
        iVol = 250200 * 1;
        sVol = '250,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.37 * 1;
        iVol = 212100 * 1;
        sVol = '212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 1.37 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 1.35 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 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, 9, 6);
        iClose = 1.28 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.28 * 1;
        iVol = 327000 * 1;
        sVol = '327,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 1.38 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 1;
        iVol = 683700 * 1;
        sVol = '683,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 1.44 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 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(2020, 9, 9);
        iClose = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.44 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 1.42 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.41 * 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(2020, 9, 13);
        iClose = 1.44 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 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(2020, 9, 14);
        iClose = 1.43 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 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(2020, 9, 15);
        iClose = 1.41 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 277000 * 1;
        sVol = '277,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 1.40 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.37 * 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(2020, 9, 19);
        iClose = 1.32 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 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(2020, 9, 20);
        iClose = 1.34 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.31 * 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(2020, 9, 21);
        iClose = 1.36 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 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(2020, 9, 22);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.31 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.30 * 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(2020, 9, 27);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 1.22 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 499500 * 1;
        sVol = '499,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 1.27 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 1.19 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 1;
        iVol = 372400 * 1;
        sVol = '372,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 1.20 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 340200 * 1;
        sVol = '340,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 1.44 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.24 * 1;
        iVol = 1307800 * 1;
        sVol = '1,307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.44 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 1.44 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.38 * 1;
        iVol = 507900 * 1;
        sVol = '507,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 1.40 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 1;
        iVol = 497300 * 1;
        sVol = '497,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 1.37 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.32 * 1;
        iVol = 438000 * 1;
        sVol = '438,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 1.34 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.32 * 1;
        iVol = 358100 * 1;
        sVol = '358,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.32 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 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(2020, 10, 13);
        iClose = 1.32 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 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 = 1.36 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.32 * 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(2020, 10, 17);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.32 * 1;
        iVol = 268400 * 1;
        sVol = '268,400';
            
        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 = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.31 * 1;
        iVol = 270600 * 1;
        sVol = '270,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.30 * 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(2020, 10, 20);
        iClose = 1.39 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 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(2020, 10, 23);
        iClose = 1.45 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.39 * 1;
        iVol = 1046900 * 1;
        sVol = '1,046,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 1.58 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.51 * 1;
        iVol = 1037300 * 1;
        sVol = '1,037,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 1.59 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.54 * 1;
        iVol = 946600 * 1;
        sVol = '946,600';
            
        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 = 1.62 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.59 * 1;
        iVol = 344600 * 1;
        sVol = '344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 2.00 * 1;
        iOpen = 1.65 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.63 * 1;
        iVol = 3011700 * 1;
        sVol = '3,011,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 1.78 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.66 * 1;
        iVol = 1884700 * 1;
        sVol = '1,884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 1.80 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.64 * 1;
        iVol = 906400 * 1;
        sVol = '906,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 1.81 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.72 * 1;
        iVol = 802100 * 1;
        sVol = '802,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 1.87 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.78 * 1;
        iVol = 467100 * 1;
        sVol = '467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.84 * 1;
        iVol = 544500 * 1;
        sVol = '544,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 1.80 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.73 * 1;
        iVol = 574400 * 1;
        sVol = '574,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 1.74 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 578700 * 1;
        sVol = '578,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 1.73 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 1;
        iVol = 518600 * 1;
        sVol = '518,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 1.77 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 1;
        iVol = 337400 * 1;
        sVol = '337,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 1.69 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 1;
        iVol = 367100 * 1;
        sVol = '367,100';
            
        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 = 1.72 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.68 * 1;
        iVol = 389200 * 1;
        sVol = '389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.71 * 1;
        iVol = 722900 * 1;
        sVol = '722,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.73 * 1;
        iVol = 683300 * 1;
        sVol = '683,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 1.91 * 1;
        iOpen = 1.74 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.74 * 1;
        iVol = 4901200 * 1;
        sVol = '4,901,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 2.61 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.67 * 1;
        iLow = 1.99 * 1;
        iVol = 8327200 * 1;
        sVol = '8,327,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 2.74 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.21 * 1;
        iVol = 7225000 * 1;
        sVol = '7,225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 2.82 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.74 * 1;
        iVol = 8826500 * 1;
        sVol = '8,826,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 2.76 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.65 * 1;
        iVol = 1637200 * 1;
        sVol = '1,637,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 2.64 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.58 * 1;
        iVol = 2037900 * 1;
        sVol = '2,037,900';
            
        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 = 2.44 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.32 * 1;
        iVol = 1634600 * 1;
        sVol = '1,634,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 2.41 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.40 * 1;
        iVol = 972700 * 1;
        sVol = '972,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 2.43 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.39 * 1;
        iVol = 608600 * 1;
        sVol = '608,600';
            
        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 = 2.35 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.33 * 1;
        iVol = 1105600 * 1;
        sVol = '1,105,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 2.69 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.34 * 1;
        iVol = 1751600 * 1;
        sVol = '1,751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 2.58 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.55 * 1;
        iVol = 1611100 * 1;
        sVol = '1,611,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 2.95 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.76 * 1;
        iVol = 4859600 * 1;
        sVol = '4,859,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 2.83 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.69 * 1;
        iVol = 2828400 * 1;
        sVol = '2,828,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 2.76 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.72 * 1;
        iVol = 1246300 * 1;
        sVol = '1,246,300';
            
        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 = 2.64 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.59 * 1;
        iVol = 2409800 * 1;
        sVol = '2,409,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 3.05 * 1;
        iOpen = 2.66 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.65 * 1;
        iVol = 4479500 * 1;
        sVol = '4,479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 3.18 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.37 * 1;
        iLow = 2.98 * 1;
        iVol = 3919000 * 1;
        sVol = '3,919,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 3.20 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.12 * 1;
        iVol = 4686500 * 1;
        sVol = '4,686,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 3.55 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.24 * 1;
        iVol = 2279800 * 1;
        sVol = '2,279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 3.69 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.37 * 1;
        iVol = 3138100 * 1;
        sVol = '3,138,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 3.85 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.51 * 1;
        iVol = 3836000 * 1;
        sVol = '3,836,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 4.48 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.66 * 1;
        iLow = 3.74 * 1;
        iVol = 7382500 * 1;
        sVol = '7,382,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.26 * 1;
        iLow = 4.90 * 1;
        iVol = 9488600 * 1;
        sVol = '9,488,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 5.26 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.17 * 1;
        iVol = 5521200 * 1;
        sVol = '5,521,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 4.80 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.52 * 1;
        iLow = 4.52 * 1;
        iVol = 4395100 * 1;
        sVol = '4,395,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 4.96 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.80 * 1;
        iVol = 3586900 * 1;
        sVol = '3,586,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 5.10 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.84 * 1;
        iVol = 4482500 * 1;
        sVol = '4,482,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 5.20 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.88 * 1;
        iVol = 2794800 * 1;
        sVol = '2,794,800';
            
        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 = 6.76 * 1;
        iOpen = 5.65 * 1;
        iHigh = 7.08 * 1;
        iLow = 5.51 * 1;
        iVol = 14827600 * 1;
        sVol = '14,827,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 6.40 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.10 * 1;
        iVol = 8633700 * 1;
        sVol = '8,633,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 7.47 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.50 * 1;
        iVol = 8488200 * 1;
        sVol = '8,488,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 7.63 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.05 * 1;
        iVol = 7504200 * 1;
        sVol = '7,504,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 7.97 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.57 * 1;
        iVol = 5225300 * 1;
        sVol = '5,225,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 8.54 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.95 * 1;
        iLow = 7.85 * 1;
        iVol = 6858700 * 1;
        sVol = '6,858,700';
            
        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 = 9.42 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.01 * 1;
        iVol = 10414200 * 1;
        sVol = '10,414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 9.36 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.15 * 1;
        iLow = 8.50 * 1;
        iVol = 7344500 * 1;
        sVol = '7,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 10.84 * 1;
        iOpen = 9.18 * 1;
        iHigh = 10.86 * 1;
        iLow = 8.80 * 1;
        iVol = 10384800 * 1;
        sVol = '10,384,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 13.56 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.22 * 1;
        iVol = 12963000 * 1;
        sVol = '12,963,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 12.01 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.15 * 1;
        iVol = 8562600 * 1;
        sVol = '8,562,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 10.12 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.97 * 1;
        iLow = 10.10 * 1;
        iVol = 7892500 * 1;
        sVol = '7,892,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 11.85 * 1;
        iOpen = 10.90 * 1;
        iHigh = 12.29 * 1;
        iLow = 10.56 * 1;
        iVol = 6110000 * 1;
        sVol = '6,110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 10.74 * 1;
        iOpen = 11.49 * 1;
        iHigh = 12.65 * 1;
        iLow = 10.41 * 1;
        iVol = 6679700 * 1;
        sVol = '6,679,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 9.52 * 1;
        iOpen = 9.55 * 1;
        iHigh = 10.18 * 1;
        iLow = 7.11 * 1;
        iVol = 9750900 * 1;
        sVol = '9,750,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 10.28 * 1;
        iOpen = 9.11 * 1;
        iHigh = 10.81 * 1;
        iLow = 9.10 * 1;
        iVol = 5345000 * 1;
        sVol = '5,345,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 8.71 * 1;
        iOpen = 9.74 * 1;
        iHigh = 10.56 * 1;
        iLow = 8.36 * 1;
        iVol = 6491100 * 1;
        sVol = '6,491,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 8.36 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.45 * 1;
        iLow = 7.98 * 1;
        iVol = 5142400 * 1;
        sVol = '5,142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 9.20 * 1;
        iOpen = 8.56 * 1;
        iHigh = 10.16 * 1;
        iLow = 8.56 * 1;
        iVol = 6609000 * 1;
        sVol = '6,609,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 9.91 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.86 * 1;
        iLow = 9.56 * 1;
        iVol = 14974000 * 1;
        sVol = '14,974,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 8.61 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.88 * 1;
        iLow = 8.40 * 1;
        iVol = 7462000 * 1;
        sVol = '7,462,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 8.09 * 1;
        iOpen = 8.62 * 1;
        iHigh = 9.26 * 1;
        iLow = 7.70 * 1;
        iVol = 7671600 * 1;
        sVol = '7,671,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 8.26 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.81 * 1;
        iLow = 6.04 * 1;
        iVol = 13195200 * 1;
        sVol = '13,195,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 7.45 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.33 * 1;
        iVol = 7000000 * 1;
        sVol = '7,000,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 8.69 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.97 * 1;
        iLow = 7.70 * 1;
        iVol = 5554600 * 1;
        sVol = '5,554,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 9.33 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.51 * 1;
        iVol = 5465400 * 1;
        sVol = '5,465,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 10.42 * 1;
        iOpen = 9.40 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.28 * 1;
        iVol = 5791300 * 1;
        sVol = '5,791,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 10.86 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.35 * 1;
        iVol = 4816400 * 1;
        sVol = '4,816,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 10.80 * 1;
        iOpen = 10.89 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.33 * 1;
        iVol = 3253300 * 1;
        sVol = '3,253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 9.93 * 1;
        iOpen = 10.69 * 1;
        iHigh = 11.05 * 1;
        iLow = 9.55 * 1;
        iVol = 3769600 * 1;
        sVol = '3,769,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 10.10 * 1;
        iOpen = 9.26 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.16 * 1;
        iVol = 3360100 * 1;
        sVol = '3,360,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 9.64 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.51 * 1;
        iLow = 9.53 * 1;
        iVol = 4322400 * 1;
        sVol = '4,322,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 11.14 * 1;
        iOpen = 9.34 * 1;
        iHigh = 11.34 * 1;
        iLow = 9.20 * 1;
        iVol = 9377300 * 1;
        sVol = '9,377,300';
            
        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 = 11.03 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.67 * 1;
        iLow = 10.65 * 1;
        iVol = 6570700 * 1;
        sVol = '6,570,700';
            
        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 = 9.80 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.15 * 1;
        iLow = 9.76 * 1;
        iVol = 4320000 * 1;
        sVol = '4,320,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 8.41 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.25 * 1;
        iVol = 4936300 * 1;
        sVol = '4,936,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 9.04 * 1;
        iOpen = 8.10 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.05 * 1;
        iVol = 5337300 * 1;
        sVol = '5,337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 8.84 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.37 * 1;
        iVol = 3382700 * 1;
        sVol = '3,382,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 8.32 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.23 * 1;
        iVol = 2862000 * 1;
        sVol = '2,862,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 8.96 * 1;
        iOpen = 8.35 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.08 * 1;
        iVol = 2381200 * 1;
        sVol = '2,381,200';
            
        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 = 10.49 * 1;
        iOpen = 9.34 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.15 * 1;
        iVol = 7373700 * 1;
        sVol = '7,373,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.79 * 1;
        iVol = 4165800 * 1;
        sVol = '4,165,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 11.26 * 1;
        iOpen = 10.46 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.09 * 1;
        iVol = 10035100 * 1;
        sVol = '10,035,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 10.89 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.05 * 1;
        iVol = 10055600 * 1;
        sVol = '10,055,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 10.45 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.95 * 1;
        iLow = 10.25 * 1;
        iVol = 10172500 * 1;
        sVol = '10,172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 11.19 * 1;
        iOpen = 10.58 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.25 * 1;
        iVol = 4412500 * 1;
        sVol = '4,412,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 10.67 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.62 * 1;
        iVol = 4858600 * 1;
        sVol = '4,858,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 9.21 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.03 * 1;
        iVol = 6192200 * 1;
        sVol = '6,192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 9.03 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.81 * 1;
        iVol = 4124500 * 1;
        sVol = '4,124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 9.06 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.93 * 1;
        iVol = 2657600 * 1;
        sVol = '2,657,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 8.30 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.17 * 1;
        iVol = 4183400 * 1;
        sVol = '4,183,400';
            
        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 = 8.24 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.59 * 1;
        iLow = 7.87 * 1;
        iVol = 3077300 * 1;
        sVol = '3,077,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 7.61 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.47 * 1;
        iVol = 4677500 * 1;
        sVol = '4,677,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 7.36 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.17 * 1;
        iVol = 3598500 * 1;
        sVol = '3,598,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 7.93 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.12 * 1;
        iVol = 2682600 * 1;
        sVol = '2,682,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 7.89 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.68 * 1;
        iVol = 3066300 * 1;
        sVol = '3,066,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 8.46 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.79 * 1;
        iVol = 2656600 * 1;
        sVol = '2,656,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 9.33 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.70 * 1;
        iVol = 3498100 * 1;
        sVol = '3,498,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 8.94 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.66 * 1;
        iVol = 3460800 * 1;
        sVol = '3,460,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 8.96 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.45 * 1;
        iVol = 2682400 * 1;
        sVol = '2,682,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 8.64 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.38 * 1;
        iVol = 2234200 * 1;
        sVol = '2,234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 8.22 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.17 * 1;
        iVol = 2318100 * 1;
        sVol = '2,318,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 7.70 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.67 * 1;
        iVol = 3307400 * 1;
        sVol = '3,307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 7.85 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.06 * 1;
        iVol = 4565400 * 1;
        sVol = '4,565,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 7.47 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.35 * 1;
        iVol = 3080800 * 1;
        sVol = '3,080,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 7.37 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.94 * 1;
        iVol = 4022700 * 1;
        sVol = '4,022,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 7.66 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.36 * 1;
        iVol = 2366400 * 1;
        sVol = '2,366,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 6.54 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.51 * 1;
        iVol = 3918500 * 1;
        sVol = '3,918,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 6.79 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.86 * 1;
        iLow = 5.72 * 1;
        iVol = 3904600 * 1;
        sVol = '3,904,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 6.26 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.23 * 1;
        iVol = 2236200 * 1;
        sVol = '2,236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 6.14 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.71 * 1;
        iLow = 5.93 * 1;
        iVol = 3516700 * 1;
        sVol = '3,516,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 6.53 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.20 * 1;
        iVol = 2600500 * 1;
        sVol = '2,600,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 6.74 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.33 * 1;
        iVol = 1917800 * 1;
        sVol = '1,917,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 6.67 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.65 * 1;
        iVol = 1975300 * 1;
        sVol = '1,975,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 6.72 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.26 * 1;
        iVol = 2082000 * 1;
        sVol = '2,082,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 6.75 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.49 * 1;
        iVol = 1928200 * 1;
        sVol = '1,928,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 6.56 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.52 * 1;
        iVol = 1883500 * 1;
        sVol = '1,883,500';
            
        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 = 6.77 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.47 * 1;
        iVol = 1887700 * 1;
        sVol = '1,887,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 6.80 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.73 * 1;
        iVol = 2000500 * 1;
        sVol = '2,000,500';
            
        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 = 7.09 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.80 * 1;
        iVol = 1548400 * 1;
        sVol = '1,548,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 7.36 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.94 * 1;
        iVol = 2130500 * 1;
        sVol = '2,130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 8.10 * 1;
        iOpen = 7.46 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.38 * 1;
        iVol = 3970700 * 1;
        sVol = '3,970,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 7.91 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.66 * 1;
        iVol = 2208000 * 1;
        sVol = '2,208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 8.05 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.68 * 1;
        iVol = 1764900 * 1;
        sVol = '1,764,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 7.87 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.60 * 1;
        iVol = 2415500 * 1;
        sVol = '2,415,500';
            
        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 = 8.49 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.95 * 1;
        iVol = 4127300 * 1;
        sVol = '4,127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 8.73 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.27 * 1;
        iVol = 2721100 * 1;
        sVol = '2,721,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 8.95 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.43 * 1;
        iVol = 2384100 * 1;
        sVol = '2,384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 8.79 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.75 * 1;
        iVol = 1698300 * 1;
        sVol = '1,698,300';
            
        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 = 8.32 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.13 * 1;
        iVol = 2109000 * 1;
        sVol = '2,109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 8.44 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.22 * 1;
        iVol = 1043400 * 1;
        sVol = '1,043,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 9.10 * 1;
        iOpen = 8.44 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.43 * 1;
        iVol = 3765900 * 1;
        sVol = '3,765,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 9.07 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.85 * 1;
        iVol = 2367300 * 1;
        sVol = '2,367,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 9.59 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 8.90 * 1;
        iVol = 3779900 * 1;
        sVol = '3,779,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 9.63 * 1;
        iOpen = 9.38 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.38 * 1;
        iVol = 3615000 * 1;
        sVol = '3,615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 8.68 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.48 * 1;
        iVol = 5535000 * 1;
        sVol = '5,535,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 8.46 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.35 * 1;
        iVol = 1796300 * 1;
        sVol = '1,796,300';
            
        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 = 8.67 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.19 * 1;
        iVol = 1709300 * 1;
        sVol = '1,709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 8.79 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.70 * 1;
        iVol = 2328800 * 1;
        sVol = '2,328,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 8.49 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.37 * 1;
        iVol = 2264700 * 1;
        sVol = '2,264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 8.06 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.05 * 1;
        iVol = 11246100 * 1;
        sVol = '11,246,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 8.78 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.15 * 1;
        iVol = 3039700 * 1;
        sVol = '3,039,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 8.86 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.45 * 1;
        iVol = 1697400 * 1;
        sVol = '1,697,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 8.18 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.05 * 1;
        iVol = 4066900 * 1;
        sVol = '4,066,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 7.94 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.83 * 1;
        iVol = 1915700 * 1;
        sVol = '1,915,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 7.77 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.68 * 1;
        iVol = 1733400 * 1;
        sVol = '1,733,400';
            
        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 = 7.69 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.63 * 1;
        iVol = 1227400 * 1;
        sVol = '1,227,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 7.26 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.10 * 1;
        iVol = 2005000 * 1;
        sVol = '2,005,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 7.19 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.80 * 1;
        iVol = 1695200 * 1;
        sVol = '1,695,200';
            
        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 = 7.38 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.15 * 1;
        iVol = 1150100 * 1;
        sVol = '1,150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 7.34 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.07 * 1;
        iVol = 1306300 * 1;
        sVol = '1,306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 6.95 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.87 * 1;
        iVol = 1287900 * 1;
        sVol = '1,287,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 6.89 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.72 * 1;
        iVol = 1437900 * 1;
        sVol = '1,437,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 6.84 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.66 * 1;
        iVol = 1465900 * 1;
        sVol = '1,465,900';
            
        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 = 6.65 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.57 * 1;
        iVol = 1198400 * 1;
        sVol = '1,198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 6.67 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.37 * 1;
        iVol = 1519900 * 1;
        sVol = '1,519,900';
            
        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 = 6.99 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.40 * 1;
        iVol = 1852600 * 1;
        sVol = '1,852,600';
            
        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 = 7.31 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.91 * 1;
        iVol = 1169900 * 1;
        sVol = '1,169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 7.01 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.86 * 1;
        iVol = 1004000 * 1;
        sVol = '1,004,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 6.93 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.80 * 1;
        iVol = 651800 * 1;
        sVol = '651,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 6.82 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.71 * 1;
        iVol = 915200 * 1;
        sVol = '915,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 6.60 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.29 * 1;
        iVol = 1708800 * 1;
        sVol = '1,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 6.86 * 1;
        iOpen = 6.65 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.64 * 1;
        iVol = 1596100 * 1;
        sVol = '1,596,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 6.83 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.77 * 1;
        iVol = 673000 * 1;
        sVol = '673,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 6.74 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.64 * 1;
        iVol = 858000 * 1;
        sVol = '858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 6.63 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.60 * 1;
        iVol = 1172300 * 1;
        sVol = '1,172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 5.40 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.37 * 1;
        iVol = 6744100 * 1;
        sVol = '6,744,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 5.62 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.34 * 1;
        iVol = 2177300 * 1;
        sVol = '2,177,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 5.79 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.53 * 1;
        iVol = 1675100 * 1;
        sVol = '1,675,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 5.85 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.70 * 1;
        iVol = 992100 * 1;
        sVol = '992,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 5.83 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.68 * 1;
        iVol = 1054700 * 1;
        sVol = '1,054,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 5.73 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.56 * 1;
        iVol = 1471600 * 1;
        sVol = '1,471,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.68 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.48 * 1;
        iVol = 979300 * 1;
        sVol = '979,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 5.65 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.43 * 1;
        iVol = 1230600 * 1;
        sVol = '1,230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 5.36 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.34 * 1;
        iVol = 991200 * 1;
        sVol = '991,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 5.25 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.22 * 1;
        iVol = 1335600 * 1;
        sVol = '1,335,600';
            
        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 = 5.01 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.91 * 1;
        iVol = 2179200 * 1;
        sVol = '2,179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 5.06 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.93 * 1;
        iVol = 1548200 * 1;
        sVol = '1,548,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 4.96 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.82 * 1;
        iVol = 1438100 * 1;
        sVol = '1,438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 5.07 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.93 * 1;
        iVol = 1146500 * 1;
        sVol = '1,146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 5.38 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.11 * 1;
        iVol = 1472900 * 1;
        sVol = '1,472,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 5.44 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.33 * 1;
        iVol = 869900 * 1;
        sVol = '869,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 5.42 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.39 * 1;
        iVol = 1207400 * 1;
        sVol = '1,207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 5.81 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.73 * 1;
        iVol = 4508000 * 1;
        sVol = '4,508,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 6.13 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.61 * 1;
        iVol = 1995600 * 1;
        sVol = '1,995,600';
            
        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 = 6.02 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.89 * 1;
        iVol = 1774000 * 1;
        sVol = '1,774,000';
            
        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 = 5.88 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.81 * 1;
        iVol = 1325600 * 1;
        sVol = '1,325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 5.76 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.75 * 1;
        iVol = 1254200 * 1;
        sVol = '1,254,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 5.81 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.71 * 1;
        iVol = 1245500 * 1;
        sVol = '1,245,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 5.85 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.71 * 1;
        iVol = 877600 * 1;
        sVol = '877,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 6.00 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.60 * 1;
        iVol = 5517100 * 1;
        sVol = '5,517,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 5.57 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.54 * 1;
        iVol = 2012000 * 1;
        sVol = '2,012,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 5.88 * 1;
        iOpen = 5.55 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.55 * 1;
        iVol = 1325500 * 1;
        sVol = '1,325,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 5.86 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.84 * 1;
        iVol = 1654600 * 1;
        sVol = '1,654,600';
            
        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 = 5.80 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.66 * 1;
        iVol = 1017600 * 1;
        sVol = '1,017,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 5.56 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.48 * 1;
        iVol = 948000 * 1;
        sVol = '948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 5.64 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.50 * 1;
        iVol = 831000 * 1;
        sVol = '831,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.63 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.40 * 1;
        iVol = 970600 * 1;
        sVol = '970,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.56 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.34 * 1;
        iVol = 2469800 * 1;
        sVol = '2,469,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 5.22 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.07 * 1;
        iVol = 1324000 * 1;
        sVol = '1,324,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 5.19 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.11 * 1;
        iVol = 742000 * 1;
        sVol = '742,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 5.39 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.17 * 1;
        iVol = 866100 * 1;
        sVol = '866,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 5.67 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.36 * 1;
        iVol = 943300 * 1;
        sVol = '943,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.56 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.38 * 1;
        iVol = 698300 * 1;
        sVol = '698,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.56 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.43 * 1;
        iVol = 826900 * 1;
        sVol = '826,900';
            
        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 = 5.21 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.16 * 1;
        iVol = 1389200 * 1;
        sVol = '1,389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 5.02 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.98 * 1;
        iVol = 1559100 * 1;
        sVol = '1,559,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 5.13 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.98 * 1;
        iVol = 1103300 * 1;
        sVol = '1,103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 5.19 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.03 * 1;
        iVol = 874900 * 1;
        sVol = '874,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.02 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.85 * 1;
        iVol = 1690000 * 1;
        sVol = '1,690,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 5.01 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.92 * 1;
        iVol = 984100 * 1;
        sVol = '984,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.92 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.83 * 1;
        iVol = 1096900 * 1;
        sVol = '1,096,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.97 * 1;
        iVol = 927000 * 1;
        sVol = '927,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 4.85 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.84 * 1;
        iVol = 655500 * 1;
        sVol = '655,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 4.82 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.77 * 1;
        iVol = 668600 * 1;
        sVol = '668,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 4.89 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.75 * 1;
        iVol = 849500 * 1;
        sVol = '849,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 4.83 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.78 * 1;
        iVol = 674200 * 1;
        sVol = '674,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 4.85 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.80 * 1;
        iVol = 609800 * 1;
        sVol = '609,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 4.69 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.68 * 1;
        iVol = 657000 * 1;
        sVol = '657,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.70 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.66 * 1;
        iVol = 496800 * 1;
        sVol = '496,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 4.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.68 * 1;
        iVol = 975900 * 1;
        sVol = '975,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 4.84 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.75 * 1;
        iVol = 479900 * 1;
        sVol = '479,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 4.99 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.81 * 1;
        iVol = 921400 * 1;
        sVol = '921,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 4.71 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.70 * 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(2021, 9, 25);
        iClose = 4.81 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.55 * 1;
        iVol = 928200 * 1;
        sVol = '928,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 4.63 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.60 * 1;
        iVol = 1260700 * 1;
        sVol = '1,260,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 4.51 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.49 * 1;
        iVol = 984200 * 1;
        sVol = '984,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.40 * 1;
        iOpen = 4.51 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.47 * 1;
        iVol = 8845200 * 1;
        sVol = '8,845,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.24 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.78 * 1;
        iLow = 4.96 * 1;
        iVol = 4311700 * 1;
        sVol = '4,311,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 5.76 * 1;
        iOpen = 5.24 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.24 * 1;
        iVol = 4328800 * 1;
        sVol = '4,328,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 5.93 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.55 * 1;
        iVol = 3867000 * 1;
        sVol = '3,867,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 6.69 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.77 * 1;
        iVol = 4278700 * 1;
        sVol = '4,278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 6.81 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.52 * 1;
        iVol = 2758700 * 1;
        sVol = '2,758,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 6.66 * 1;
        iOpen = 6.77 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.54 * 1;
        iVol = 1700900 * 1;
        sVol = '1,700,900';
            
        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 = 6.72 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.66 * 1;
        iVol = 1830700 * 1;
        sVol = '1,830,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 6.50 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.38 * 1;
        iVol = 2041500 * 1;
        sVol = '2,041,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 6.02 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.89 * 1;
        iVol = 2353500 * 1;
        sVol = '2,353,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 6.23 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.10 * 1;
        iVol = 1077100 * 1;
        sVol = '1,077,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 6.30 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.10 * 1;
        iVol = 1238100 * 1;
        sVol = '1,238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 6.16 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.05 * 1;
        iVol = 1737700 * 1;
        sVol = '1,737,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 6.19 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.92 * 1;
        iVol = 1573000 * 1;
        sVol = '1,573,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 6.36 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.01 * 1;
        iVol = 4382100 * 1;
        sVol = '4,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.58 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.48 * 1;
        iVol = 4537100 * 1;
        sVol = '4,537,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 5.52 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.45 * 1;
        iVol = 1560200 * 1;
        sVol = '1,560,200';
            
        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 = 5.27 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.12 * 1;
        iVol = 2120900 * 1;
        sVol = '2,120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 5.36 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.15 * 1;
        iVol = 1324500 * 1;
        sVol = '1,324,500';
            
        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 = 5.38 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.10 * 1;
        iVol = 986200 * 1;
        sVol = '986,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 5.10 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.94 * 1;
        iVol = 1299400 * 1;
        sVol = '1,299,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.14 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.02 * 1;
        iVol = 1437600 * 1;
        sVol = '1,437,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 5.22 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.81 * 1;
        iVol = 2830600 * 1;
        sVol = '2,830,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 4.91 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.55 * 1;
        iLow = 4.91 * 1;
        iVol = 2704200 * 1;
        sVol = '2,704,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 4.99 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 1593200 * 1;
        sVol = '1,593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 4.70 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.59 * 1;
        iVol = 1776300 * 1;
        sVol = '1,776,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 4.68 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.36 * 1;
        iVol = 1663500 * 1;
        sVol = '1,663,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.96 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.68 * 1;
        iVol = 1576200 * 1;
        sVol = '1,576,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 5.09 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.82 * 1;
        iVol = 1236500 * 1;
        sVol = '1,236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 4.65 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.63 * 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(2021, 11, 10);
        iClose = 4.54 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.44 * 1;
        iVol = 1275200 * 1;
        sVol = '1,275,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 4.33 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.24 * 1;
        iVol = 1593600 * 1;
        sVol = '1,593,600';
            
        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 = 4.19 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.11 * 1;
        iVol = 1513400 * 1;
        sVol = '1,513,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 4.40 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.01 * 1;
        iVol = 1556900 * 1;
        sVol = '1,556,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 4.23 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.19 * 1;
        iVol = 1859900 * 1;
        sVol = '1,859,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.31 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.10 * 1;
        iVol = 2171800 * 1;
        sVol = '2,171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 4.09 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.03 * 1;
        iVol = 1305600 * 1;
        sVol = '1,305,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 4.26 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.13 * 1;
        iVol = 709500 * 1;
        sVol = '709,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 4.27 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.15 * 1;
        iVol = 1074300 * 1;
        sVol = '1,074,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 4.34 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.24 * 1;
        iVol = 905200 * 1;
        sVol = '905,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 4.37 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.27 * 1;
        iVol = 1004500 * 1;
        sVol = '1,004,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 4.02 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.96 * 1;
        iVol = 1675600 * 1;
        sVol = '1,675,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 3.90 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.87 * 1;
        iVol = 1288600 * 1;
        sVol = '1,288,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 4.11 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.88 * 1;
        iVol = 1609100 * 1;
        sVol = '1,609,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 4.09 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.07 * 1;
        iVol = 894700 * 1;
        sVol = '894,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 4.32 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.08 * 1;
        iVol = 1421300 * 1;
        sVol = '1,421,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 4.27 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.11 * 1;
        iVol = 1225400 * 1;
        sVol = '1,225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 3.92 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.91 * 1;
        iVol = 1158300 * 1;
        sVol = '1,158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 3.78 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.73 * 1;
        iVol = 1386700 * 1;
        sVol = '1,386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 3.61 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.59 * 1;
        iVol = 1098500 * 1;
        sVol = '1,098,500';
            
        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 = 3.59 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.37 * 1;
        iVol = 1269000 * 1;
        sVol = '1,269,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 3.65 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.53 * 1;
        iVol = 1028900 * 1;
        sVol = '1,028,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 3.60 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.58 * 1;
        iVol = 972800 * 1;
        sVol = '972,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 3.50 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.50 * 1;
        iVol = 880300 * 1;
        sVol = '880,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 3.50 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.36 * 1;
        iVol = 903900 * 1;
        sVol = '903,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 3.22 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.21 * 1;
        iVol = 1112900 * 1;
        sVol = '1,112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 3.24 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.22 * 1;
        iVol = 2432700 * 1;
        sVol = '2,432,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 3.22 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.22 * 1;
        iVol = 1390200 * 1;
        sVol = '1,390,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 3.17 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.10 * 1;
        iVol = 2015900 * 1;
        sVol = '2,015,900';
            
        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 = 3.17 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.78 * 1;
        iVol = 2255900 * 1;
        sVol = '2,255,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 2.97 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.85 * 1;
        iVol = 1525400 * 1;
        sVol = '1,525,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 2.91 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.87 * 1;
        iVol = 1093300 * 1;
        sVol = '1,093,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 2.66 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.64 * 1;
        iVol = 1633400 * 1;
        sVol = '1,633,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 2.76 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.58 * 1;
        iVol = 1436300 * 1;
        sVol = '1,436,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 2.94 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.73 * 1;
        iVol = 1667500 * 1;
        sVol = '1,667,500';
            
        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 = 3.09 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.90 * 1;
        iVol = 1142700 * 1;
        sVol = '1,142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 2.86 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.85 * 1;
        iVol = 915400 * 1;
        sVol = '915,400';
            
        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 = 2.67 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.66 * 1;
        iVol = 954200 * 1;
        sVol = '954,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 2.77 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.64 * 1;
        iVol = 1019800 * 1;
        sVol = '1,019,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 2.70 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.69 * 1;
        iVol = 1033700 * 1;
        sVol = '1,033,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.72 * 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(2022, 1, 9);
        iClose = 2.97 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.73 * 1;
        iVol = 1298600 * 1;
        sVol = '1,298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 2.83 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.82 * 1;
        iVol = 945600 * 1;
        sVol = '945,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 2.67 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.64 * 1;
        iVol = 1047800 * 1;
        sVol = '1,047,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 2.74 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.59 * 1;
        iVol = 1027400 * 1;
        sVol = '1,027,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 2.91 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.80 * 1;
        iVol = 738500 * 1;
        sVol = '738,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 2.87 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.80 * 1;
        iVol = 515000 * 1;
        sVol = '515,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 2.74 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.72 * 1;
        iVol = 763100 * 1;
        sVol = '763,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 2.63 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.57 * 1;
        iVol = 1148900 * 1;
        sVol = '1,148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 2.60 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.53 * 1;
        iVol = 1262800 * 1;
        sVol = '1,262,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 2.51 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.49 * 1;
        iVol = 1214300 * 1;
        sVol = '1,214,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 2.65 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.28 * 1;
        iVol = 1410900 * 1;
        sVol = '1,410,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 2.64 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.51 * 1;
        iVol = 932900 * 1;
        sVol = '932,900';
            
        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 = 2.64 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.57 * 1;
        iVol = 560700 * 1;
        sVol = '560,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 2.53 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.52 * 1;
        iVol = 841500 * 1;
        sVol = '841,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 2.52 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.48 * 1;
        iVol = 609300 * 1;
        sVol = '609,300';
            
        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 = 2.36 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.33 * 1;
        iVol = 1298800 * 1;
        sVol = '1,298,800';
            
        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 = 2.35 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.30 * 1;
        iVol = 1053000 * 1;
        sVol = '1,053,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 2.53 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.35 * 1;
        iVol = 2310900 * 1;
        sVol = '2,310,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 2.68 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.24 * 1;
        iVol = 2889800 * 1;
        sVol = '2,889,800';
            
        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 = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.70 * 1;
        iVol = 1587000 * 1;
        sVol = '1,587,000';
            
        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 = 2.57 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.52 * 1;
        iVol = 1307800 * 1;
        sVol = '1,307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 2.30 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.27 * 1;
        iVol = 1470700 * 1;
        sVol = '1,470,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 2.09 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.04 * 1;
        iVol = 2480100 * 1;
        sVol = '2,480,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 2.17 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.03 * 1;
        iVol = 1499700 * 1;
        sVol = '1,499,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.19 * 1;
        iVol = 2204900 * 1;
        sVol = '2,204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 2.53 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.26 * 1;
        iVol = 1933300 * 1;
        sVol = '1,933,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 2.82 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.41 * 1;
        iVol = 8914900 * 1;
        sVol = '8,914,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.68 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.63 * 1;
        iVol = 1882600 * 1;
        sVol = '1,882,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.74 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.61 * 1;
        iVol = 1234500 * 1;
        sVol = '1,234,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.58 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.56 * 1;
        iVol = 1021600 * 1;
        sVol = '1,021,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 2.63 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 773200 * 1;
        sVol = '773,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 2.55 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.51 * 1;
        iVol = 806400 * 1;
        sVol = '806,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 2.61 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.46 * 1;
        iVol = 1044400 * 1;
        sVol = '1,044,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 2.78 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.65 * 1;
        iVol = 1028800 * 1;
        sVol = '1,028,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 2.59 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.58 * 1;
        iVol = 854000 * 1;
        sVol = '854,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.53 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.48 * 1;
        iVol = 908700 * 1;
        sVol = '908,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 2.41 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.40 * 1;
        iVol = 1016200 * 1;
        sVol = '1,016,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 2.57 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.44 * 1;
        iVol = 604800 * 1;
        sVol = '604,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.50 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.46 * 1;
        iVol = 611200 * 1;
        sVol = '611,200';
            
        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 = 2.35 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.34 * 1;
        iVol = 750900 * 1;
        sVol = '750,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 2.20 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.16 * 1;
        iVol = 1119900 * 1;
        sVol = '1,119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 2.15 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.15 * 1;
        iVol = 820600 * 1;
        sVol = '820,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 2.08 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 735200 * 1;
        sVol = '735,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.02 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.00 * 1;
        iVol = 840500 * 1;
        sVol = '840,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 1;
        iVol = 769200 * 1;
        sVol = '769,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 1.94 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.93 * 1;
        iVol = 934700 * 1;
        sVol = '934,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 1.89 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 1;
        iVol = 1320200 * 1;
        sVol = '1,320,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 1.76 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.75 * 1;
        iVol = 1650400 * 1;
        sVol = '1,650,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 1.82 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.73 * 1;
        iVol = 1161300 * 1;
        sVol = '1,161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.71 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.66 * 1;
        iVol = 1698400 * 1;
        sVol = '1,698,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.72 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.68 * 1;
        iVol = 824000 * 1;
        sVol = '824,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.67 * 1;
        iVol = 1162800 * 1;
        sVol = '1,162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.69 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 1103800 * 1;
        sVol = '1,103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.59 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.58 * 1;
        iVol = 1777700 * 1;
        sVol = '1,777,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.63 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.52 * 1;
        iVol = 1441700 * 1;
        sVol = '1,441,700';
            
        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 = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.59 * 1;
        iVol = 857600 * 1;
        sVol = '857,600';
            
        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 = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.54 * 1;
        iVol = 990800 * 1;
        sVol = '990,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 1.72 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.57 * 1;
        iVol = 1249000 * 1;
        sVol = '1,249,000';
            
        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 = 1.78 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.66 * 1;
        iVol = 913000 * 1;
        sVol = '913,000';
            
        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 = 1.63 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.60 * 1;
        iVol = 707800 * 1;
        sVol = '707,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 1.48 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.43 * 1;
        iVol = 1970400 * 1;
        sVol = '1,970,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 1.30 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.28 * 1;
        iVol = 1231800 * 1;
        sVol = '1,231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.18 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.15 * 1;
        iVol = 2100100 * 1;
        sVol = '2,100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.13 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.05 * 1;
        iVol = 2559800 * 1;
        sVol = '2,559,800';
            
        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 = 1.14 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.08 * 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(2022, 4, 13);
        iClose = 1.20 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.18 * 1;
        iVol = 865800 * 1;
        sVol = '865,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.19 * 1;
        iVol = 987500 * 1;
        sVol = '987,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 1.38 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.28 * 1;
        iVol = 924600 * 1;
        sVol = '924,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 1.25 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.24 * 1;
        iVol = 839800 * 1;
        sVol = '839,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.24 * 1;
        iVol = 492100 * 1;
        sVol = '492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.25 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.19 * 1;
        iVol = 606300 * 1;
        sVol = '606,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.17 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.17 * 1;
        iVol = 449700 * 1;
        sVol = '449,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 376200 * 1;
        sVol = '376,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.11 * 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(2022, 4, 26);
        iClose = 1.19 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 1243600 * 1;
        sVol = '1,243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 1.19 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.15 * 1;
        iVol = 1597800 * 1;
        sVol = '1,597,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 1.11 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 1;
        iVol = 1363800 * 1;
        sVol = '1,363,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 881400 * 1;
        sVol = '881,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 1.26 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.14 * 1;
        iVol = 1308200 * 1;
        sVol = '1,308,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 1.37 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.24 * 1;
        iVol = 2208900 * 1;
        sVol = '2,208,900';
            
        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 = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.34 * 1;
        iVol = 1597200 * 1;
        sVol = '1,597,200';
            
        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 = 1.52 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.33 * 1;
        iVol = 1541400 * 1;
        sVol = '1,541,400';
            
        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 = 1.40 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.38 * 1;
        iVol = 913100 * 1;
        sVol = '913,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.38 * 1;
        iVol = 1211400 * 1;
        sVol = '1,211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.30 * 1;
        iVol = 686400 * 1;
        sVol = '686,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 1;
        iVol = 1182500 * 1;
        sVol = '1,182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 1.13 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.12 * 1;
        iVol = 582600 * 1;
        sVol = '582,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.09 * 1;
        iVol = 1305400 * 1;
        sVol = '1,305,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 1.04 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.02 * 1;
        iVol = 1347800 * 1;
        sVol = '1,347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 1.06 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.05 * 1;
        iVol = 3830300 * 1;
        sVol = '3,830,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 1.19 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.11 * 1;
        iVol = 1713300 * 1;
        sVol = '1,713,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 1.21 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 1;
        iVol = 1009400 * 1;
        sVol = '1,009,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 1.33 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.18 * 1;
        iVol = 1766500 * 1;
        sVol = '1,766,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.31 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.29 * 1;
        iVol = 10079900 * 1;
        sVol = '10,079,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 1.22 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.20 * 1;
        iVol = 1553400 * 1;
        sVol = '1,553,400';
            
        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 = 1.21 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.16 * 1;
        iVol = 1071800 * 1;
        sVol = '1,071,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 1;
        iVol = 676000 * 1;
        sVol = '676,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.09 * 1;
        iVol = 833100 * 1;
        sVol = '833,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.14 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 1070500 * 1;
        sVol = '1,070,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 1.20 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 643500 * 1;
        sVol = '643,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.17 * 1;
        iVol = 711500 * 1;
        sVol = '711,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 1.33 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 1;
        iVol = 1207600 * 1;
        sVol = '1,207,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 1.31 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 1;
        iVol = 750600 * 1;
        sVol = '750,600';
            
        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 = 1.25 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.24 * 1;
        iVol = 521100 * 1;
        sVol = '521,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 1.30 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 1115800 * 1;
        sVol = '1,115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 1.31 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 1551900 * 1;
        sVol = '1,551,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 1.51 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.28 * 1;
        iVol = 1972000 * 1;
        sVol = '1,972,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 1.44 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.39 * 1;
        iVol = 1125700 * 1;
        sVol = '1,125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 1.40 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.40 * 1;
        iVol = 855000 * 1;
        sVol = '855,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 1.52 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.42 * 1;
        iVol = 863800 * 1;
        sVol = '863,800';
            
        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 = 1.76 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.52 * 1;
        iVol = 2230000 * 1;
        sVol = '2,230,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.71 * 1;
        iVol = 945600 * 1;
        sVol = '945,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 1.59 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.56 * 1;
        iVol = 681100 * 1;
        sVol = '681,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 1.69 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.60 * 1;
        iVol = 1108300 * 1;
        sVol = '1,108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 1.57 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 808000 * 1;
        sVol = '808,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 1.69 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.57 * 1;
        iVol = 598500 * 1;
        sVol = '598,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 1.72 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.61 * 1;
        iVol = 419800 * 1;
        sVol = '419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 1.77 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.70 * 1;
        iVol = 688400 * 1;
        sVol = '688,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 1.89 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.73 * 1;
        iVol = 1190400 * 1;
        sVol = '1,190,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 1.54 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.53 * 1;
        iVol = 3095800 * 1;
        sVol = '3,095,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 1.49 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.47 * 1;
        iVol = 1154900 * 1;
        sVol = '1,154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 1.44 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.42 * 1;
        iVol = 1251100 * 1;
        sVol = '1,251,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 1.51 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.42 * 1;
        iVol = 621600 * 1;
        sVol = '621,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 1.58 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.52 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 1.55 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.51 * 1;
        iVol = 567600 * 1;
        sVol = '567,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 1007900 * 1;
        sVol = '1,007,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 1.54 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.52 * 1;
        iVol = 1455400 * 1;
        sVol = '1,455,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 1.57 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.52 * 1;
        iVol = 1003300 * 1;
        sVol = '1,003,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 1.68 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.53 * 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(2022, 7, 16);
        iClose = 1.58 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 1394000 * 1;
        sVol = '1,394,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 1.51 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 644700 * 1;
        sVol = '644,700';
            
        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 = 1.57 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 1;
        iVol = 574500 * 1;
        sVol = '574,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 1.44 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.43 * 1;
        iVol = 872500 * 1;
        sVol = '872,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 1.47 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.39 * 1;
        iVol = 775000 * 1;
        sVol = '775,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 1.43 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 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(2022, 7, 24);
        iClose = 1.45 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.42 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 1.53 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.47 * 1;
        iVol = 402700 * 1;
        sVol = '402,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 1.41 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 1;
        iVol = 473100 * 1;
        sVol = '473,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 1.38 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.37 * 1;
        iVol = 673600 * 1;
        sVol = '673,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 1.33 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.31 * 1;
        iVol = 384500 * 1;
        sVol = '384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 1.37 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.32 * 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(2022, 8, 1);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.27 * 1;
        iVol = 460100 * 1;
        sVol = '460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 1.28 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 1;
        iVol = 376100 * 1;
        sVol = '376,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.26 * 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(2022, 8, 7);
        iClose = 1.33 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 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(2022, 8, 9);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.27 * 1;
        iVol = 525100 * 1;
        sVol = '525,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 1.36 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.31 * 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(2022, 8, 13);
        iClose = 1.29 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.27 * 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(2022, 8, 14);
        iClose = 1.23 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 1;
        iVol = 634200 * 1;
        sVol = '634,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 1.23 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.19 * 1;
        iVol = 472100 * 1;
        sVol = '472,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.16 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 361800 * 1;
        sVol = '361,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.16 * 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(2022, 8, 21);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 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(2022, 8, 22);
        iClose = 1.09 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.08 * 1;
        iVol = 312500 * 1;
        sVol = '312,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.07 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.05 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.01 * 1;
        iVol = 529500 * 1;
        sVol = '529,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 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, 8, 28);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.02 * 1;
        iVol = 328100 * 1;
        sVol = '328,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 430500 * 1;
        sVol = '430,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 1.05 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.04 * 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(2022, 9, 3);
        iClose = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.04 * 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(2022, 9, 4);
        iClose = 1.11 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.09 * 1;
        iVol = 494100 * 1;
        sVol = '494,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 1.14 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 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(2022, 9, 6);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.12 * 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(2022, 9, 7);
        iClose = 1.05 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 523100 * 1;
        sVol = '523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 1.02 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.01 * 1;
        iVol = 414800 * 1;
        sVol = '414,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.97 * 1;
        iVol = 691300 * 1;
        sVol = '691,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 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(2022, 9, 13);
        iClose = 1.02 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 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(2022, 9, 14);
        iClose = 1.01 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 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, 9, 17);
        iClose = 1.02 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 398300 * 1;
        sVol = '398,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 1.05 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.03 * 1;
        iVol = 343900 * 1;
        sVol = '343,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 1.01 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.01 * 1;
        iVol = 344500 * 1;
        sVol = '344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 0.98 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 528900 * 1;
        sVol = '528,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 1;
        iVol = 237300 * 1;
        sVol = '237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.05 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.00 * 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(2022, 9, 25);
        iClose = 1.09 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 1;
        iVol = 402100 * 1;
        sVol = '402,100';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 528500 * 1;
        sVol = '528,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.12 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.10 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.06 * 1;
        iVol = 285500 * 1;
        sVol = '285,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.08 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 1.06 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 359400 * 1;
        sVol = '359,400';
            
        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 = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.01 * 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(2022, 10, 3);
        iClose = 1.03 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 377400 * 1;
        sVol = '377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 1.08 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.03 * 1;
        iVol = 279400 * 1;
        sVol = '279,400';
            
        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 = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 1;
        iVol = 177100 * 1;
        sVol = '177,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.01 * 1;
        iVol = 309500 * 1;
        sVol = '309,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 1.00 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.96 * 1;
        iVol = 434100 * 1;
        sVol = '434,100';
            
        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 = 1.06 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 352500 * 1;
        sVol = '352,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 1.21 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.08 * 1;
        iVol = 804100 * 1;
        sVol = '804,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 1.23 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.19 * 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(2022, 10, 15);
        iClose = 1.28 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 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(2022, 10, 16);
        iClose = 1.38 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.23 * 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(2022, 10, 17);
        iClose = 1.44 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.31 * 1;
        iVol = 815200 * 1;
        sVol = '815,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 1.60 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.48 * 1;
        iVol = 2020100 * 1;
        sVol = '2,020,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 1.66 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.50 * 1;
        iVol = 1514100 * 1;
        sVol = '1,514,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 1.68 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.61 * 1;
        iVol = 724100 * 1;
        sVol = '724,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.77 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.63 * 1;
        iVol = 566500 * 1;
        sVol = '566,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 1.66 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.64 * 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(2022, 10, 28);
        iClose = 1.57 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.52 * 1;
        iVol = 799700 * 1;
        sVol = '799,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 1.56 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.52 * 1;
        iVol = 510100 * 1;
        sVol = '510,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 1.62 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.43 * 1;
        iVol = 1173100 * 1;
        sVol = '1,173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 1.61 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.58 * 1;
        iVol = 391800 * 1;
        sVol = '391,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 1.58 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.52 * 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(2022, 11, 5);
        iClose = 1.55 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.54 * 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(2022, 11, 6);
        iClose = 1.56 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 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(2022, 11, 7);
        iClose = 1.46 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.46 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        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 = 1.51 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.44 * 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(2022, 11, 9);
        iClose = 1.46 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.44 * 1;
        iVol = 316600 * 1;
        sVol = '316,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 1.39 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 761500 * 1;
        sVol = '761,500';
            
        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 = 1.47 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.43 * 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(2022, 11, 14);
        iClose = 1.41 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 1;
        iVol = 581400 * 1;
        sVol = '581,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 1.27 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 723200 * 1;
        sVol = '723,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 1.23 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.19 * 1;
        iVol = 532000 * 1;
        sVol = '532,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 1.17 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 419500 * 1;
        sVol = '419,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 510400 * 1;
        sVol = '510,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.07 * 1;
        iVol = 360400 * 1;
        sVol = '360,400';
            
        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 = 1.11 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 1;
        iVol = 214700 * 1;
        sVol = '214,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 1.04 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 464200 * 1;
        sVol = '464,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 1.12 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.03 * 1;
        iVol = 851100 * 1;
        sVol = '851,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 1.12 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.07 * 1;
        iVol = 633500 * 1;
        sVol = '633,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 1.24 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.10 * 1;
        iVol = 478400 * 1;
        sVol = '478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 1.21 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.18 * 1;
        iVol = 339200 * 1;
        sVol = '339,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 1.34 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.21 * 1;
        iVol = 395000 * 1;
        sVol = '395,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 1.41 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.28 * 1;
        iVol = 709100 * 1;
        sVol = '709,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 1.52 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.36 * 1;
        iVol = 475100 * 1;
        sVol = '475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 1.54 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.53 * 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(2023, 0, 10);
        iClose = 1.63 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 1.67 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.58 * 1;
        iVol = 647400 * 1;
        sVol = '647,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 1.73 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.58 * 1;
        iVol = 453500 * 1;
        sVol = '453,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 1.70 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 1;
        iVol = 397900 * 1;
        sVol = '397,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 1.67 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.64 * 1;
        iVol = 334400 * 1;
        sVol = '334,400';
            
        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 = 1.59 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.56 * 1;
        iVol = 450400 * 1;
        sVol = '450,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 1.24 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.20 * 1;
        iVol = 2125800 * 1;
        sVol = '2,125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 1.23 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 928500 * 1;
        sVol = '928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.24 * 1;
        iVol = 1211200 * 1;
        sVol = '1,211,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 1.22 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 746700 * 1;
        sVol = '746,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 3450100 * 1;
        sVol = '3,450,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 1296500 * 1;
        sVol = '1,296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 1.24 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.19 * 1;
        iVol = 768100 * 1;
        sVol = '768,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 1.15 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.15 * 1;
        iVol = 737600 * 1;
        sVol = '737,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 1.20 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 532300 * 1;
        sVol = '532,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 1.25 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.21 * 1;
        iVol = 798600 * 1;
        sVol = '798,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 1.36 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 1;
        iVol = 1274800 * 1;
        sVol = '1,274,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.39 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.30 * 1;
        iVol = 704300 * 1;
        sVol = '704,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 1.40 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.35 * 1;
        iVol = 440500 * 1;
        sVol = '440,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 1.40 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 400900 * 1;
        sVol = '400,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.29 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.27 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 1.26 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.24 * 1;
        iVol = 346300 * 1;
        sVol = '346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.25 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 285100 * 1;
        sVol = '285,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.23 * 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(2023, 1, 14);
        iClose = 1.25 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 298100 * 1;
        sVol = '298,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.24 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 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(2023, 1, 17);
        iClose = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 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, 1, 21);
        iClose = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.20 * 1;
        iVol = 550600 * 1;
        sVol = '550,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 1.17 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 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(2023, 1, 23);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.17 * 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(2023, 1, 24);
        iClose = 1.18 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.16 * 1;
        iVol = 293400 * 1;
        sVol = '293,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 1.15 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.15 * 1;
        iVol = 293700 * 1;
        sVol = '293,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 396000 * 1;
        sVol = '396,000';
            
        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 = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.12 * 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, 2, 2);
        iClose = 1.11 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 563700 * 1;
        sVol = '563,700';
            
        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 = 1.15 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 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(2023, 2, 6);
        iClose = 1.19 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 405800 * 1;
        sVol = '405,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.19 * 1;
        iVol = 296000 * 1;
        sVol = '296,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.15 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.10 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 337700 * 1;
        sVol = '337,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.05 * 1;
        iVol = 549900 * 1;
        sVol = '549,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.06 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 370900 * 1;
        sVol = '370,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.01 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.98 * 1;
        iVol = 762700 * 1;
        sVol = '762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 612300 * 1;
        sVol = '612,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 449700 * 1;
        sVol = '449,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 0.94 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.94 * 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(2023, 2, 20);
        iClose = 0.96 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.94 * 1;
        iVol = 411000 * 1;
        sVol = '411,000';
            
        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 = 0.97 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.96 * 1;
        iVol = 408500 * 1;
        sVol = '408,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 0.99 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 643700 * 1;
        sVol = '643,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95 * 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(2023, 2, 27);
        iClose = 0.97 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.96 * 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(2023, 2, 28);
        iClose = 0.95 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.99 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 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(2023, 2, 30);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 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(2023, 2, 31);
        iClose = 1.09 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.03 * 1;
        iVol = 457800 * 1;
        sVol = '457,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 426100 * 1;
        sVol = '426,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.04 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.03 * 1;
        iVol = 243800 * 1;
        sVol = '243,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.01 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.98 * 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(2023, 3, 6);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 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(2023, 3, 10);
        iClose = 1.05 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.98 * 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(2023, 3, 11);
        iClose = 1.05 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.04 * 1;
        iVol = 221600 * 1;
        sVol = '221,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.01 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.00 * 1;
        iVol = 540400 * 1;
        sVol = '540,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 1.00 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 1.00 * 1;
        iVol = 324900 * 1;
        sVol = '324,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.98 * 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(2023, 3, 18);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.99 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.00 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.99 * 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(2023, 3, 20);
        iClose = 0.99 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 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(2023, 3, 21);
        iClose = 0.98 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 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(2023, 3, 24);
        iClose = 0.98 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 356200 * 1;
        sVol = '356,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.99 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 1;
        iVol = 286300 * 1;
        sVol = '286,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.07 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 696800 * 1;
        sVol = '696,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.01 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.00 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.04 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 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(2023, 4, 1);
        iClose = 1.02 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.02 * 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(2023, 4, 2);
        iClose = 0.99 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.98 * 1;
        iVol = 234100 * 1;
        sVol = '234,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.01 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.98 * 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(2023, 4, 4);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.99 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.99 * 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(2023, 4, 8);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.99 * 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(2023, 4, 9);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.99 * 1;
        iVol = 220100 * 1;
        sVol = '220,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.99 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.12 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.03 * 1;
        iVol = 933000 * 1;
        sVol = '933,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.19 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.12 * 1;
        iVol = 884400 * 1;
        sVol = '884,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.17 * 1;
        iVol = 382300 * 1;
        sVol = '382,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.29 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.16 * 1;
        iVol = 667200 * 1;
        sVol = '667,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.40 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.24 * 1;
        iVol = 1267500 * 1;
        sVol = '1,267,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.62 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.41 * 1;
        iVol = 2606200 * 1;
        sVol = '2,606,200';
            
        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 = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.44 * 1;
        iVol = 1331700 * 1;
        sVol = '1,331,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.56 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 649200 * 1;
        sVol = '649,200';
            
        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 = 1.42 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.38 * 1;
        iVol = 1054700 * 1;
        sVol = '1,054,700';
            
        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 = 1.47 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 456200 * 1;
        sVol = '456,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.60 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.45 * 1;
        iVol = 921500 * 1;
        sVol = '921,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.74 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.58 * 1;
        iVol = 1309300 * 1;
        sVol = '1,309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 2.03 * 1;
        iOpen = 1.72 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.72 * 1;
        iVol = 2328400 * 1;
        sVol = '2,328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.17 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.30 * 1;
        iLow = 1.80 * 1;
        iVol = 3623700 * 1;
        sVol = '3,623,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.27 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.17 * 1;
        iVol = 3124700 * 1;
        sVol = '3,124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.09 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.01 * 1;
        iVol = 2095000 * 1;
        sVol = '2,095,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.10 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.06 * 1;
        iVol = 2075300 * 1;
        sVol = '2,075,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 1.90 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.86 * 1;
        iVol = 1932900 * 1;
        sVol = '1,932,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 2.03 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.93 * 1;
        iVol = 1392800 * 1;
        sVol = '1,392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.26 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.06 * 1;
        iVol = 2020200 * 1;
        sVol = '2,020,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.16 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.13 * 1;
        iVol = 1027200 * 1;
        sVol = '1,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.27 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.16 * 1;
        iVol = 875700 * 1;
        sVol = '875,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.13 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.06 * 1;
        iVol = 2663800 * 1;
        sVol = '2,663,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.12 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.07 * 1;
        iVol = 1064500 * 1;
        sVol = '1,064,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 618700 * 1;
        sVol = '618,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.04 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.97 * 1;
        iVol = 1460000 * 1;
        sVol = '1,460,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.98 * 1;
        iVol = 734500 * 1;
        sVol = '734,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.06 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 1;
        iVol = 1565300 * 1;
        sVol = '1,565,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.06 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.01 * 1;
        iVol = 938000 * 1;
        sVol = '938,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.15 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 1;
        iVol = 1202700 * 1;
        sVol = '1,202,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.01 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.96 * 1;
        iVol = 2231800 * 1;
        sVol = '2,231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.06 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.97 * 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(2023, 5, 28);
        iClose = 2.04 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 663100 * 1;
        sVol = '663,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.05 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.02 * 1;
        iVol = 1478400 * 1;
        sVol = '1,478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.15 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.06 * 1;
        iVol = 1445300 * 1;
        sVol = '1,445,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.09 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.07 * 1;
        iVol = 1232900 * 1;
        sVol = '1,232,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.03 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.01 * 1;
        iVol = 866100 * 1;
        sVol = '866,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.92 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.90 * 1;
        iVol = 1220700 * 1;
        sVol = '1,220,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.01 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.90 * 1;
        iVol = 696100 * 1;
        sVol = '696,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.09 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.99 * 1;
        iVol = 920100 * 1;
        sVol = '920,100';
            
        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 = 2.09 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.99 * 1;
        iVol = 808000 * 1;
        sVol = '808,000';
            
        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 = 2.12 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.06 * 1;
        iVol = 1161000 * 1;
        sVol = '1,161,000';
            
        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 = 2.20 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.12 * 1;
        iVol = 767100 * 1;
        sVol = '767,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.00 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.00 * 1;
        iVol = 992800 * 1;
        sVol = '992,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.11 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.02 * 1;
        iVol = 756300 * 1;
        sVol = '756,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 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(2023, 6, 19);
        iClose = 2.14 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.10 * 1;
        iVol = 2329400 * 1;
        sVol = '2,329,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.00 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.97 * 1;
        iVol = 1674300 * 1;
        sVol = '1,674,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.94 * 1;
        iVol = 1220900 * 1;
        sVol = '1,220,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.94 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.87 * 1;
        iVol = 1169300 * 1;
        sVol = '1,169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 1.86 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.85 * 1;
        iVol = 769200 * 1;
        sVol = '769,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 1.89 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.86 * 1;
        iVol = 579700 * 1;
        sVol = '579,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.80 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.79 * 1;
        iVol = 988400 * 1;
        sVol = '988,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.87 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.78 * 1;
        iVol = 782500 * 1;
        sVol = '782,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.91 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.85 * 1;
        iVol = 545400 * 1;
        sVol = '545,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.92 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.85 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.85 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.78 * 1;
        iVol = 780000 * 1;
        sVol = '780,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.86 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.81 * 1;
        iVol = 386800 * 1;
        sVol = '386,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.87 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.86 * 1;
        iVol = 423500 * 1;
        sVol = '423,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.80 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.75 * 1;
        iVol = 796900 * 1;
        sVol = '796,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 1.76 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 434300 * 1;
        sVol = '434,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.77 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.76 * 1;
        iVol = 1357400 * 1;
        sVol = '1,357,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.74 * 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(2023, 7, 11);
        iClose = 1.62 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.50 * 1;
        iVol = 2193800 * 1;
        sVol = '2,193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.69 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 397400 * 1;
        sVol = '397,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.59 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.57 * 1;
        iVol = 1029200 * 1;
        sVol = '1,029,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.46 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.5958 * 1;
        iLow = 1.44 * 1;
        iVol = 1476703 * 1;
        sVol = '1,476,703';
            
        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 = 1.36 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.4672 * 1;
        iLow = 1.35 * 1;
        iVol = 1017515 * 1;
        sVol = '1,017,515';
            
        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 = 1.36 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.3893 * 1;
        iLow = 1.32 * 1;
        iVol = 624376 * 1;
        sVol = '624,376';
            
        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 = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.4202 * 1;
        iLow = 1.35 * 1;
        iVol = 770896 * 1;
        sVol = '770,896';
            
        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 = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.405 * 1;
        iLow = 1.34 * 1;
        iVol = 330979 * 1;
        sVol = '330,979';
            
        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 = 1.42 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.4399 * 1;
        iLow = 1.35 * 1;
        iVol = 289259 * 1;
        sVol = '289,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 1.33 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 483338 * 1;
        sVol = '483,338';
            
        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 = 1.37 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.32 * 1;
        iVol = 504250 * 1;
        sVol = '504,250';
            
        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 = 1.4 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.345 * 1;
        iVol = 292673 * 1;
        sVol = '292,673';
            
        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 = 1.49 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.365 * 1;
        iVol = 549676 * 1;
        sVol = '549,676';
            
        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 = 1.47 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.43 * 1;
        iVol = 725515 * 1;
        sVol = '725,515';
            
        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 = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.445 * 1;
        iVol = 338178 * 1;
        sVol = '338,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 1.42 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 1;
        iVol = 407718 * 1;
        sVol = '407,718';
            
        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 = 1.325 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.32 * 1;
        iVol = 719147 * 1;
        sVol = '719,147';
            
        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 = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.365 * 1;
        iLow = 1.265 * 1;
        iVol = 1014965 * 1;
        sVol = '1,014,965';
            
        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 = 1.31 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.26 * 1;
        iVol = 556046 * 1;
        sVol = '556,046';
            
        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 = 1.31 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.3 * 1;
        iVol = 587720 * 1;
        sVol = '587,720';
            
        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 = 1.3 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.27 * 1;
        iVol = 596244 * 1;
        sVol = '596,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 1.35 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.4 * 1;
        iLow = 1.29 * 1;
        iVol = 553046 * 1;
        sVol = '553,046';
            
        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 = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.31 * 1;
        iVol = 294717 * 1;
        sVol = '294,717';
            
        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 = 1.36 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 430020 * 1;
        sVol = '430,020';
            
        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 = 1.29 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.29 * 1;
        iVol = 571667 * 1;
        sVol = '571,667';
            
        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 = 1.31 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.285 * 1;
        iVol = 465149 * 1;
        sVol = '465,149';
            
        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 = 1.27 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 268450 * 1;
        sVol = '268,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 1.23 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.2887 * 1;
        iLow = 1.22 * 1;
        iVol = 362044 * 1;
        sVol = '362,044';
            
        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 = 1.235 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.2 * 1;
        iVol = 444956 * 1;
        sVol = '444,956';
            
        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 = 1.2 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.17 * 1;
        iVol = 410180 * 1;
        sVol = '410,180';
            
        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 = 1.19 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.18 * 1;
        iVol = 416443 * 1;
        sVol = '416,443';
            
        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 = 1.18 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.205 * 1;
        iLow = 1.1601 * 1;
        iVol = 298213 * 1;
        sVol = '298,213';
            
        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 = 1.18 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.205 * 1;
        iLow = 1.16 * 1;
        iVol = 381867 * 1;
        sVol = '381,867';
            
        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 = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 302482 * 1;
        sVol = '302,482';
            
        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 = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.2 * 1;
        iVol = 228791 * 1;
        sVol = '228,791';
            
        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 = 1.19 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 248362 * 1;
        sVol = '248,362';
            
        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 = 1.16 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.14 * 1;
        iVol = 266874 * 1;
        sVol = '266,874';
            
        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 = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.185 * 1;
        iLow = 1.15 * 1;
        iVol = 241811 * 1;
        sVol = '241,811';
            
        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 = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 201994 * 1;
        sVol = '201,994';
            
        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 = 1.2 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.14 * 1;
        iVol = 202623 * 1;
        sVol = '202,623';
            
        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 = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.175 * 1;
        iVol = 279809 * 1;
        sVol = '279,809';
            
        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 = 1.235 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 1;
        iVol = 354091 * 1;
        sVol = '354,091';
            
        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 = 1.23 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.21 * 1;
        iVol = 340259 * 1;
        sVol = '340,259';
            
        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 = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.2506 * 1;
        iLow = 1.17 * 1;
        iVol = 308465 * 1;
        sVol = '308,465';
            
        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 = 1.21 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.18 * 1;
        iVol = 161131 * 1;
        sVol = '161,131';
            
        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 = 1.2 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.19 * 1;
        iVol = 227023 * 1;
        sVol = '227,023';
            
        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 = 1.195 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 359483 * 1;
        sVol = '359,483';
            
        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 = 1.16 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 436843 * 1;
        sVol = '436,843';
            
        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 = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 531396 * 1;
        sVol = '531,396';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.12 * 1;
        iVol = 386654 * 1;
        sVol = '386,654';
            
        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 = 1.12 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.1101 * 1;
        iVol = 305022 * 1;
        sVol = '305,022';
            
        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 = 1.15 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.175 * 1;
        iLow = 1.115 * 1;
        iVol = 261914 * 1;
        sVol = '261,914';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.1601 * 1;
        iLow = 1.12 * 1;
        iVol = 385769 * 1;
        sVol = '385,769';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 1.16 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1975 * 1;
        iLow = 1.12 * 1;
        iVol = 306868 * 1;
        sVol = '306,868';
            
        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 = 1.17 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.16 * 1;
        iVol = 150359 * 1;
        sVol = '150,359';
            
        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 = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.15 * 1;
        iVol = 219208 * 1;
        sVol = '219,208';
            
        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 = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.165 * 1;
        iVol = 391860 * 1;
        sVol = '391,860';
            
        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 = 1.2 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.17 * 1;
        iVol = 248458 * 1;
        sVol = '248,458';
            
        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 = 1.285 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.2 * 1;
        iVol = 334085 * 1;
        sVol = '334,085';
            
        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 = 1.33 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.29 * 1;
        iVol = 530817 * 1;
        sVol = '530,817';
            
        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 = 1.3 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.3 * 1;
        iVol = 349717 * 1;
        sVol = '349,717';
            
        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 = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.3434 * 1;
        iLow = 1.26 * 1;
        iVol = 306903 * 1;
        sVol = '306,903';
            
        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 = 1.27 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.2499 * 1;
        iVol = 326432 * 1;
        sVol = '326,432';
            
        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 = 1.22 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.19 * 1;
        iVol = 450309 * 1;
        sVol = '450,309';
            
        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 = 1.46 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.27 * 1;
        iVol = 1242917 * 1;
        sVol = '1,242,917';
            
        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 = 1.46 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.36 * 1;
        iVol = 714505 * 1;
        sVol = '714,505';
            
        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 = 1.54 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.575 * 1;
        iLow = 1.4765 * 1;
        iVol = 612033 * 1;
        sVol = '612,033';
            
        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 = 1.61 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.5435 * 1;
        iVol = 597041 * 1;
        sVol = '597,041';
            
        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 = 1.6 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.5293 * 1;
        iVol = 294023 * 1;
        sVol = '294,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 1.6 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.59 * 1;
        iVol = 287740 * 1;
        sVol = '287,740';
            
        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 = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.61 * 1;
        iVol = 619621 * 1;
        sVol = '619,621';
            
        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 = 1.53 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.5201 * 1;
        iVol = 381654 * 1;
        sVol = '381,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 1.58 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.5 * 1;
        iVol = 340768 * 1;
        sVol = '340,768';
            
        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 = 1.62 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.655 * 1;
        iLow = 1.5 * 1;
        iVol = 445316 * 1;
        sVol = '445,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 1.59 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.56 * 1;
        iVol = 386056 * 1;
        sVol = '386,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 1.57 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.55 * 1;
        iVol = 265040 * 1;
        sVol = '265,040';
            
        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 = 1.55 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.54 * 1;
        iVol = 282508 * 1;
        sVol = '282,508';
            
        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 = 1.52 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.5505 * 1;
        iLow = 1.47 * 1;
        iVol = 522149 * 1;
        sVol = '522,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 1.57 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.48 * 1;
        iVol = 466317 * 1;
        sVol = '466,317';
            
        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 = 1.55 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.49 * 1;
        iVol = 275969 * 1;
        sVol = '275,969';
            
        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 = 1.59 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.5099 * 1;
        iVol = 544787 * 1;
        sVol = '544,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 1.58 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 1;
        iVol = 402228 * 1;
        sVol = '402,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 1.58 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.6203 * 1;
        iLow = 1.57 * 1;
        iVol = 175714 * 1;
        sVol = '175,714';
            
        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 = 1.56 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.585 * 1;
        iLow = 1.55 * 1;
        iVol = 218454 * 1;
        sVol = '218,454';
            
        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 = 1.48 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.48 * 1;
        iVol = 459862 * 1;
        sVol = '459,862';
            
        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 = 1.4 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.4801 * 1;
        iLow = 1.4 * 1;
        iVol = 365563 * 1;
        sVol = '365,563';
            
        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 = 1.44 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.3804 * 1;
        iVol = 351450 * 1;
        sVol = '351,450';
            
        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 = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.46 * 1;
        iVol = 412564 * 1;
        sVol = '412,564';
            
        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 = 1.54 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.455 * 1;
        iVol = 618549 * 1;
        sVol = '618,549';
            
        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 = 1.55 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.49 * 1;
        iVol = 447735 * 1;
        sVol = '447,735';
            
        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 = 1.64 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 746264 * 1;
        sVol = '746,264';
            
        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 = 1.67 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.5801 * 1;
        iVol = 1203961 * 1;
        sVol = '1,203,961';
            
        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 = 1.77 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.785 * 1;
        iLow = 1.65 * 1;
        iVol = 655542 * 1;
        sVol = '655,542';
            
        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 = 1.77 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.74 * 1;
        iVol = 738656 * 1;
        sVol = '738,656';
            
        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 = 1.94 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.955 * 1;
        iLow = 1.72 * 1;
        iVol = 1080154 * 1;
        sVol = '1,080,154';
            
        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 = 2.05 * 1;
        iOpen = 2 * 1;
        iHigh = 2.075 * 1;
        iLow = 1.92 * 1;
        iVol = 1337576 * 1;
        sVol = '1,337,576';
            
        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 = 2.09 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.1194 * 1;
        iLow = 1.98 * 1;
        iVol = 941237 * 1;
        sVol = '941,237';
            
        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 = 2.03 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.0818 * 1;
        iLow = 1.9639 * 1;
        iVol = 675058 * 1;
        sVol = '675,058';
            
        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 = 2.05 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.93 * 1;
        iVol = 1004957 * 1;
        sVol = '1,004,957';
            
        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 = 1.99 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.9499 * 1;
        iVol = 971408 * 1;
        sVol = '971,408';
            
        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 = 2.13 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.95 * 1;
        iVol = 1890648 * 1;
        sVol = '1,890,648';
            
        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 = 2.115 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.245 * 1;
        iLow = 2.04 * 1;
        iVol = 1812766 * 1;
        sVol = '1,812,766';
            
        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 = 2.34 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.08 * 1;
        iVol = 2308597 * 1;
        sVol = '2,308,597';
            
        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 = 2.41 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.225 * 1;
        iVol = 1167765 * 1;
        sVol = '1,167,765';
            
        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 = 2.3 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.26 * 1;
        iVol = 1567284 * 1;
        sVol = '1,567,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 2.26 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.305 * 1;
        iLow = 2.185 * 1;
        iVol = 834698 * 1;
        sVol = '834,698';
            
        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 = 2.3 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.4599 * 1;
        iLow = 2.25 * 1;
        iVol = 1464057 * 1;
        sVol = '1,464,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 2.17 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.12 * 1;
        iVol = 1596740 * 1;
        sVol = '1,596,740';
            
        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 = 2 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.95 * 1;
        iVol = 1334676 * 1;
        sVol = '1,334,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 2.07 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.97 * 1;
        iVol = 739445 * 1;
        sVol = '739,445';
            
        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 = 2.01 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.91 * 1;
        iVol = 1030636 * 1;
        sVol = '1,030,636';
            
        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 = 2.12 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.03 * 1;
        iVol = 827826 * 1;
        sVol = '827,826';
            
        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 = 2.06 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.215 * 1;
        iLow = 2.035 * 1;
        iVol = 831285 * 1;
        sVol = '831,285';
            
        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 = 2.02 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.13 * 1;
        iLow = 2 * 1;
        iVol = 902268 * 1;
        sVol = '902,268';
            
        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 = 1.95 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.045 * 1;
        iLow = 1.93 * 1;
        iVol = 693454 * 1;
        sVol = '693,454';
            
        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 = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.9901 * 1;
        iLow = 1.895 * 1;
        iVol = 730897 * 1;
        sVol = '730,897';
            
        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 = 1.93 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.965 * 1;
        iLow = 1.86 * 1;
        iVol = 767585 * 1;
        sVol = '767,585';
            
        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 = 1.84 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.84 * 1;
        iVol = 704263 * 1;
        sVol = '704,263';
            
        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 = 1.79 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.8877 * 1;
        iLow = 1.79 * 1;
        iVol = 905204 * 1;
        sVol = '905,204';
            
        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 = 1.84 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 1;
        iVol = 883656 * 1;
        sVol = '883,656';
            
        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 = 2.34 * 1;
        iOpen = 1.81 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.261 * 1;
        iVol = 26018340 * 1;
        sVol = '26,018,340';
            
        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 = 2.31 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.27 * 1;
        iVol = 7909803 * 1;
        sVol = '7,909,803';
            
        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 = 2.16 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.3105 * 1;
        iLow = 2.15 * 1;
        iVol = 3032444 * 1;
        sVol = '3,032,444';
            
        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 = 2 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.95 * 1;
        iVol = 3069742 * 1;
        sVol = '3,069,742';
            
        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 = 2.22 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.08 * 1;
        iVol = 3243303 * 1;
        sVol = '3,243,303';
            
        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 = 2.44 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.4699 * 1;
        iLow = 2.23 * 1;
        iVol = 3269363 * 1;
        sVol = '3,269,363';
            
        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 = 2.66 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.455 * 1;
        iVol = 3881129 * 1;
        sVol = '3,881,129';
            
        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 = 2.62 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.5202 * 1;
        iVol = 2238682 * 1;
        sVol = '2,238,682';
            
        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 = 2.76 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.645 * 1;
        iVol = 2813690 * 1;
        sVol = '2,813,690';
            
        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 = 2.72 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.63 * 1;
        iVol = 1712008 * 1;
        sVol = '1,712,008';
            
        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 = 2.68 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.7898 * 1;
        iLow = 2.6 * 1;
        iVol = 1433448 * 1;
        sVol = '1,433,448';
            
        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 = 2.49 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.435 * 1;
        iVol = 2097854 * 1;
        sVol = '2,097,854';
            
        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 = 2.35 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.33 * 1;
        iVol = 1034066 * 1;
        sVol = '1,034,066';
            
        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 = 2.26 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.26 * 1;
        iVol = 1053002 * 1;
        sVol = '1,053,002';
            
        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 = 2.35 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.2 * 1;
        iVol = 1385379 * 1;
        sVol = '1,385,379';
            
        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 = 2.44 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.36 * 1;
        iVol = 963263 * 1;
        sVol = '963,263';
            
        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 = 2.48 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.395 * 1;
        iVol = 940209 * 1;
        sVol = '940,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 2.43 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.43 * 1;
        iVol = 1228862 * 1;
        sVol = '1,228,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 2.62 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.48 * 1;
        iVol = 1959809 * 1;
        sVol = '1,959,809';
            
        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 = 2.62 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.6901 * 1;
        iLow = 2.58 * 1;
        iVol = 1581806 * 1;
        sVol = '1,581,806';
            
        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 = 2.67 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.7695 * 1;
        iLow = 2.66 * 1;
        iVol = 1729905 * 1;
        sVol = '1,729,905';
            
        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 = 2.46 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.415 * 1;
        iVol = 1703360 * 1;
        sVol = '1,703,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 2.51 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.4 * 1;
        iVol = 1133458 * 1;
        sVol = '1,133,458';
            
        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 = 2.5 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.49 * 1;
        iVol = 664064 * 1;
        sVol = '664,064';
            
        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 = 2.44 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.6098 * 1;
        iLow = 2.42 * 1;
        iVol = 1180652 * 1;
        sVol = '1,180,652';
            
        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 = 2.41 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.3809 * 1;
        iVol = 691580 * 1;
        sVol = '691,580';
            
        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 = 2.36 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.28 * 1;
        iVol = 1562597 * 1;
        sVol = '1,562,597';
            
        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 = 2.32 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.3 * 1;
        iVol = 765823 * 1;
        sVol = '765,823';
            
        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 = 2.19 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.325 * 1;
        iLow = 2.17 * 1;
        iVol = 1460862 * 1;
        sVol = '1,460,862';
            
        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 = 1.9 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.87 * 1;
        iVol = 3539387 * 1;
        sVol = '3,539,387';
            
        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 = 2.04 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.205 * 1;
        iLow = 1.98 * 1;
        iVol = 2287835 * 1;
        sVol = '2,287,835';
            
        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 = 1.9 * 1;
        iOpen = 2 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.89 * 1;
        iVol = 2397348 * 1;
        sVol = '2,397,348';
            
        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 = 1.94 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.78 * 1;
        iVol = 2605128 * 1;
        sVol = '2,605,128';
            
        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 = 2.06 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.105 * 1;
        iLow = 1.91 * 1;
        iVol = 2444618 * 1;
        sVol = '2,444,618';
            
        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 = 1.90 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.89 * 1;
        iVol = 1246876 * 1;
        sVol = '1,246,876';
            
        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 = 1.87 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.87 * 1;
        iVol = 864211 * 1;
        sVol = '864,211';
            
        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 = 1.83 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 1121668 * 1;
        sVol = '1,121,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 1.85 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.8117 * 1;
        iVol = 727583 * 1;
        sVol = '727,583';
            
        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 = 1.80 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.77 * 1;
        iVol = 938088 * 1;
        sVol = '938,088';
            
        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 = 1.745 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.73 * 1;
        iVol = 1027724 * 1;
        sVol = '1,027,724';
            
        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 = 1.65 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.735 * 1;
        iLow = 1.60 * 1;
        iVol = 1384347 * 1;
        sVol = '1,384,347';
            
        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 = 1.61 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.6399 * 1;
        iLow = 1.56 * 1;
        iVol = 1071740 * 1;
        sVol = '1,071,740';
            
        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 = 1.625 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 968276 * 1;
        sVol = '968,276';
            
        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 = 1.64 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.59 * 1;
        iVol = 742869 * 1;
        sVol = '742,869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 484291 * 1;
        sVol = '484,291';
            
        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 = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.615 * 1;
        iVol = 676720 * 1;
        sVol = '676,720';
            
        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 = 1.57 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.56 * 1;
        iVol = 750944 * 1;
        sVol = '750,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 1.58 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.55 * 1;
        iVol = 548038 * 1;
        sVol = '548,038';
            
        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 = 1.49 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.47 * 1;
        iVol = 908086 * 1;
        sVol = '908,086';
            
        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 = 1.42 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.34 * 1;
        iVol = 1308889 * 1;
        sVol = '1,308,889';
            
        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 = 1.37 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 608002 * 1;
        sVol = '608,002';
            
        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 = 1.28 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.3901 * 1;
        iLow = 1.23 * 1;
        iVol = 1398299 * 1;
        sVol = '1,398,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 1.26 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.24 * 1;
        iVol = 949103 * 1;
        sVol = '949,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 1.22 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 877596 * 1;
        sVol = '877,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.29 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.21 * 1;
        iVol = 1073573 * 1;
        sVol = '1,073,573';
            
        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 = 0.9633 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 0.95 * 1;
        iVol = 7582693 * 1;
        sVol = '7,582,693';
            
        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 = 0.858 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.035 * 1;
        iLow = 0.855 * 1;
        iVol = 4517226 * 1;
        sVol = '4,517,226';
            
        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 = 0.8132 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.875 * 1;
        iLow = 0.6679 * 1;
        iVol = 12664482 * 1;
        sVol = '12,664,482';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.7838 * 1;
        iOpen = 0.8079 * 1;
        iHigh = 0.8999 * 1;
        iLow = 0.7706 * 1;
        iVol = 3593155 * 1;
        sVol = '3,593,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}