function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 14.67 * 1;
        iOpen = 15.56 * 1;
        iHigh = 17.76 * 1;
        iLow = 14.22 * 1;
        iVol = 8411 * 1;
        sVol = '8,411';
            
        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 = 13.44 * 1;
        iOpen = 14.89 * 1;
        iHigh = 14.89 * 1;
        iLow = 12.67 * 1;
        iVol = 5909 * 1;
        sVol = '5,909';
            
        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 = 12.93 * 1;
        iOpen = 12.89 * 1;
        iHigh = 14.44 * 1;
        iLow = 12.89 * 1;
        iVol = 2336 * 1;
        sVol = '2,336';
            
        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 = 15.11 * 1;
        iOpen = 12.67 * 1;
        iHigh = 16.22 * 1;
        iLow = 12.67 * 1;
        iVol = 4734 * 1;
        sVol = '4,734';
            
        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 = 16.69 * 1;
        iOpen = 16.00 * 1;
        iHigh = 20.89 * 1;
        iLow = 16.00 * 1;
        iVol = 7142 * 1;
        sVol = '7,142';
            
        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 = 15.56 * 1;
        iOpen = 16.67 * 1;
        iHigh = 16.67 * 1;
        iLow = 15.56 * 1;
        iVol = 1067 * 1;
        sVol = '1,067';
            
        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 = 16.44 * 1;
        iOpen = 15.62 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.62 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 16.44 * 1;
        iOpen = 13.58 * 1;
        iHigh = 16.44 * 1;
        iLow = 13.58 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 20.00 * 1;
        iOpen = 16.44 * 1;
        iHigh = 20.22 * 1;
        iLow = 16.44 * 1;
        iVol = 8825 * 1;
        sVol = '8,825';
            
        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 = 16.22 * 1;
        iOpen = 21.33 * 1;
        iHigh = 26.44 * 1;
        iLow = 15.44 * 1;
        iVol = 31154 * 1;
        sVol = '31,154';
            
        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 = 16.20 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.56 * 1;
        iVol = 2759 * 1;
        sVol = '2,759';
            
        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 = 15.78 * 1;
        iOpen = 15.56 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.33 * 1;
        iVol = 387 * 1;
        sVol = '387';
            
        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 = 15.56 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.56 * 1;
        iLow = 14.47 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 15.56 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.56 * 1;
        iLow = 14.22 * 1;
        iVol = 2853 * 1;
        sVol = '2,853';
            
        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 = 14.58 * 1;
        iOpen = 14.22 * 1;
        iHigh = 14.67 * 1;
        iLow = 13.56 * 1;
        iVol = 4694 * 1;
        sVol = '4,694';
            
        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 = 13.78 * 1;
        iOpen = 14.44 * 1;
        iHigh = 14.44 * 1;
        iLow = 13.18 * 1;
        iVol = 5445 * 1;
        sVol = '5,445';
            
        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 = 14.00 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.22 * 1;
        iLow = 13.11 * 1;
        iVol = 13442 * 1;
        sVol = '13,442';
            
        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 = 13.78 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.78 * 1;
        iLow = 13.11 * 1;
        iVol = 3645 * 1;
        sVol = '3,645';
            
        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 = 14.00 * 1;
        iOpen = 13.56 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.33 * 1;
        iVol = 3474 * 1;
        sVol = '3,474';
            
        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 = 13.76 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.78 * 1;
        iLow = 11.38 * 1;
        iVol = 9558 * 1;
        sVol = '9,558';
            
        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 = 13.33 * 1;
        iOpen = 12.67 * 1;
        iHigh = 14.22 * 1;
        iLow = 12.67 * 1;
        iVol = 4082 * 1;
        sVol = '4,082';
            
        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 = 12.22 * 1;
        iOpen = 13.73 * 1;
        iHigh = 13.73 * 1;
        iLow = 11.78 * 1;
        iVol = 4073 * 1;
        sVol = '4,073';
            
        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 = 12.00 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.33 * 1;
        iVol = 4617 * 1;
        sVol = '4,617';
            
        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 = 11.33 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.69 * 1;
        iVol = 4734 * 1;
        sVol = '4,734';
            
        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 = 13.11 * 1;
        iOpen = 13.11 * 1;
        iHigh = 13.11 * 1;
        iLow = 11.78 * 1;
        iVol = 3798 * 1;
        sVol = '3,798';
            
        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 = 11.56 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.33 * 1;
        iVol = 5112 * 1;
        sVol = '5,112';
            
        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 = 11.24 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.11 * 1;
        iVol = 6215 * 1;
        sVol = '6,215';
            
        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 = 10.89 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.00 * 1;
        iVol = 2246 * 1;
        sVol = '2,246';
            
        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 = 10.44 * 1;
        iOpen = 10.89 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.02 * 1;
        iVol = 3263 * 1;
        sVol = '3,263';
            
        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 = 10.44 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.00 * 1;
        iVol = 3362 * 1;
        sVol = '3,362';
            
        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 = 10.67 * 1;
        iOpen = 10.51 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.24 * 1;
        iVol = 3524 * 1;
        sVol = '3,524';
            
        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 = 10.33 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.76 * 1;
        iLow = 10.00 * 1;
        iVol = 4266 * 1;
        sVol = '4,266';
            
        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 = 9.62 * 1;
        iOpen = 9.56 * 1;
        iHigh = 11.56 * 1;
        iLow = 9.11 * 1;
        iVol = 6039 * 1;
        sVol = '6,039';
            
        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 = 10.00 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.53 * 1;
        iVol = 1490 * 1;
        sVol = '1,490';
            
        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 = 9.78 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.64 * 1;
        iLow = 9.38 * 1;
        iVol = 1665 * 1;
        sVol = '1,665';
            
        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 = 9.11 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.78 * 1;
        iLow = 8.78 * 1;
        iVol = 5153 * 1;
        sVol = '5,153';
            
        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 = 8.89 * 1;
        iOpen = 7.89 * 1;
        iHigh = 9.53 * 1;
        iLow = 7.89 * 1;
        iVol = 1395 * 1;
        sVol = '1,395';
            
        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 = 8.64 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.22 * 1;
        iVol = 1557 * 1;
        sVol = '1,557';
            
        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 = 8.67 * 1;
        iOpen = 8.67 * 1;
        iHigh = 10.22 * 1;
        iLow = 8.02 * 1;
        iVol = 6957 * 1;
        sVol = '6,957';
            
        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 = 8.22 * 1;
        iOpen = 7.56 * 1;
        iHigh = 9.56 * 1;
        iLow = 7.56 * 1;
        iVol = 5351 * 1;
        sVol = '5,351';
            
        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 = 8.44 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.78 * 1;
        iVol = 6728 * 1;
        sVol = '6,728';
            
        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 = 8.22 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.22 * 1;
        iVol = 1373 * 1;
        sVol = '1,373';
            
        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 = 8.69 * 1;
        iOpen = 8.44 * 1;
        iHigh = 9.20 * 1;
        iLow = 7.78 * 1;
        iVol = 7934 * 1;
        sVol = '7,934';
            
        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 = 9.56 * 1;
        iOpen = 8.67 * 1;
        iHigh = 11.11 * 1;
        iLow = 8.58 * 1;
        iVol = 24165 * 1;
        sVol = '24,165';
            
        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 = 8.67 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.38 * 1;
        iLow = 8.22 * 1;
        iVol = 4622 * 1;
        sVol = '4,622';
            
        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 = 7.82 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.78 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 7.78 * 1;
        iOpen = 7.82 * 1;
        iHigh = 10.22 * 1;
        iLow = 7.64 * 1;
        iVol = 5711 * 1;
        sVol = '5,711';
            
        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 = 7.78 * 1;
        iOpen = 7.56 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.56 * 1;
        iVol = 1535 * 1;
        sVol = '1,535';
            
        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 = 7.53 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.33 * 1;
        iVol = 2840 * 1;
        sVol = '2,840';
            
        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 = 7.29 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.69 * 1;
        iVol = 4577 * 1;
        sVol = '4,577';
            
        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 = 7.33 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.11 * 1;
        iVol = 1197 * 1;
        sVol = '1,197';
            
        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 = 7.44 * 1;
        iOpen = 7.33 * 1;
        iHigh = 8.89 * 1;
        iLow = 6.89 * 1;
        iVol = 25299 * 1;
        sVol = '25,299';
            
        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 = 6.89 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.78 * 1;
        iLow = 6.67 * 1;
        iVol = 4298 * 1;
        sVol = '4,298';
            
        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 = 6.44 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.89 * 1;
        iLow = 5.60 * 1;
        iVol = 11511 * 1;
        sVol = '11,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 6.16 * 1;
        iOpen = 7.07 * 1;
        iHigh = 8.64 * 1;
        iLow = 5.87 * 1;
        iVol = 20597 * 1;
        sVol = '20,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 5.73 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.78 * 1;
        iLow = 4.67 * 1;
        iVol = 6602 * 1;
        sVol = '6,602';
            
        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 = 5.42 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.13 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 5.56 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.13 * 1;
        iVol = 4428 * 1;
        sVol = '4,428';
            
        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 = 5.22 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.18 * 1;
        iVol = 5535 * 1;
        sVol = '5,535';
            
        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 = 5.00 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.89 * 1;
        iVol = 6975 * 1;
        sVol = '6,975';
            
        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 = 5.11 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.69 * 1;
        iVol = 7443 * 1;
        sVol = '7,443';
            
        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 = 5.56 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.73 * 1;
        iLow = 4.56 * 1;
        iVol = 27918 * 1;
        sVol = '27,918';
            
        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 = 5.80 * 1;
        iOpen = 5.13 * 1;
        iHigh = 6.67 * 1;
        iLow = 5.13 * 1;
        iVol = 23198 * 1;
        sVol = '23,198';
            
        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 = 6.44 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.11 * 1;
        iVol = 38988 * 1;
        sVol = '38,988';
            
        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 = 4.24 * 1;
        iOpen = 6.49 * 1;
        iHigh = 7.78 * 1;
        iLow = 3.96 * 1;
        iVol = 309555 * 1;
        sVol = '309,555';
            
        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 = 3.11 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 2.79 * 1;
        iVol = 77220 * 1;
        sVol = '77,220';
            
        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 = 3.02 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.58 * 1;
        iVol = 19125 * 1;
        sVol = '19,125';
            
        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 = 3.13 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.84 * 1;
        iVol = 14490 * 1;
        sVol = '14,490';
            
        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 = 3.09 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.76 * 1;
        iVol = 4770 * 1;
        sVol = '4,770';
            
        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 = 2.62 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.62 * 1;
        iVol = 15750 * 1;
        sVol = '15,750';
            
        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 = 2.91 * 1;
        iOpen = 2.60 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.44 * 1;
        iVol = 39375 * 1;
        sVol = '39,375';
            
        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 = 3.09 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.66 * 1;
        iLow = 2.93 * 1;
        iVol = 30150 * 1;
        sVol = '30,150';
            
        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 = 2.94 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.53 * 1;
        iVol = 24075 * 1;
        sVol = '24,075';
            
        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 = 2.87 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.56 * 1;
        iVol = 7335 * 1;
        sVol = '7,335';
            
        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 = 2.95 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.78 * 1;
        iVol = 20250 * 1;
        sVol = '20,250';
            
        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 = 2.80 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.67 * 1;
        iVol = 20340 * 1;
        sVol = '20,340';
            
        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 = 4.07 * 1;
        iOpen = 2.72 * 1;
        iHigh = 6.07 * 1;
        iLow = 2.72 * 1;
        iVol = 4242375 * 1;
        sVol = '4,242,375';
            
        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 = 3.64 * 1;
        iOpen = 3.53 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.27 * 1;
        iVol = 685350 * 1;
        sVol = '685,350';
            
        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 = 3.56 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.36 * 1;
        iVol = 59265 * 1;
        sVol = '59,265';
            
        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 = 3.56 * 1;
        iOpen = 3.56 * 1;
        iHigh = 4.78 * 1;
        iLow = 3.31 * 1;
        iVol = 1279440 * 1;
        sVol = '1,279,440';
            
        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 = 3.71 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.27 * 1;
        iVol = 178470 * 1;
        sVol = '178,470';
            
        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 = 3.42 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.33 * 1;
        iVol = 48420 * 1;
        sVol = '48,420';
            
        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 = 2.96 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.44 * 1;
        iLow = 2.84 * 1;
        iVol = 79110 * 1;
        sVol = '79,110';
            
        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 = 3.04 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.80 * 1;
        iVol = 96435 * 1;
        sVol = '96,435';
            
        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 = 3.16 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.82 * 1;
        iVol = 50760 * 1;
        sVol = '50,760';
            
        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 = 3.36 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.02 * 1;
        iVol = 80910 * 1;
        sVol = '80,910';
            
        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 = 3.33 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.11 * 1;
        iVol = 42840 * 1;
        sVol = '42,840';
            
        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 = 3.27 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.16 * 1;
        iVol = 19890 * 1;
        sVol = '19,890';
            
        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 = 3.33 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.18 * 1;
        iVol = 9090 * 1;
        sVol = '9,090';
            
        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 = 3.33 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.22 * 1;
        iVol = 13095 * 1;
        sVol = '13,095';
            
        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 = 3.13 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.11 * 1;
        iVol = 15255 * 1;
        sVol = '15,255';
            
        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 = 2.71 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.59 * 1;
        iVol = 35820 * 1;
        sVol = '35,820';
            
        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 = 2.76 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.62 * 1;
        iVol = 42660 * 1;
        sVol = '42,660';
            
        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 = 2.73 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.60 * 1;
        iVol = 11925 * 1;
        sVol = '11,925';
            
        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 = 2.73 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.58 * 1;
        iVol = 29835 * 1;
        sVol = '29,835';
            
        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 = 2.78 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.67 * 1;
        iVol = 11655 * 1;
        sVol = '11,655';
            
        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 = 2.73 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.71 * 1;
        iVol = 126270 * 1;
        sVol = '126,270';
            
        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 = 2.67 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.58 * 1;
        iVol = 25335 * 1;
        sVol = '25,335';
            
        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 = 2.68 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.62 * 1;
        iVol = 23715 * 1;
        sVol = '23,715';
            
        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 = 2.69 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.67 * 1;
        iVol = 22950 * 1;
        sVol = '22,950';
            
        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 = 2.82 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.69 * 1;
        iVol = 145215 * 1;
        sVol = '145,215';
            
        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 = 2.82 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.70 * 1;
        iVol = 22725 * 1;
        sVol = '22,725';
            
        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 = 2.69 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.69 * 1;
        iVol = 101565 * 1;
        sVol = '101,565';
            
        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 = 2.71 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.67 * 1;
        iVol = 31590 * 1;
        sVol = '31,590';
            
        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 = 2.58 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.56 * 1;
        iVol = 25515 * 1;
        sVol = '25,515';
            
        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 = 2.49 * 1;
        iOpen = 2.56 * 1;
        iHigh = 3.62 * 1;
        iLow = 2.44 * 1;
        iVol = 311220 * 1;
        sVol = '311,220';
            
        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 = 2.49 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.29 * 1;
        iVol = 33525 * 1;
        sVol = '33,525';
            
        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 = 2.44 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.33 * 1;
        iVol = 21510 * 1;
        sVol = '21,510';
            
        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 = 2.51 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.33 * 1;
        iVol = 16335 * 1;
        sVol = '16,335';
            
        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 = 2.58 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.40 * 1;
        iVol = 18855 * 1;
        sVol = '18,855';
            
        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 = 2.64 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.51 * 1;
        iVol = 24210 * 1;
        sVol = '24,210';
            
        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 = 2.67 * 1;
        iOpen = 2.62 * 1;
        iHigh = 3.51 * 1;
        iLow = 2.62 * 1;
        iVol = 526050 * 1;
        sVol = '526,050';
            
        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 = 2.53 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.33 * 1;
        iVol = 38790 * 1;
        sVol = '38,790';
            
        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 = 2.29 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.29 * 1;
        iVol = 59625 * 1;
        sVol = '59,625';
            
        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 = 2.56 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.24 * 1;
        iVol = 62145 * 1;
        sVol = '62,145';
            
        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 = 2.42 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.24 * 1;
        iVol = 47250 * 1;
        sVol = '47,250';
            
        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 = 2.53 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.40 * 1;
        iVol = 104085 * 1;
        sVol = '104,085';
            
        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 = 2.49 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.44 * 1;
        iVol = 13095 * 1;
        sVol = '13,095';
            
        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 = 2.56 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.49 * 1;
        iVol = 9765 * 1;
        sVol = '9,765';
            
        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 = 3.16 * 1;
        iOpen = 2.58 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.46 * 1;
        iVol = 504810 * 1;
        sVol = '504,810';
            
        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 = 4.02 * 1;
        iOpen = 3.00 * 1;
        iHigh = 5.67 * 1;
        iLow = 3.00 * 1;
        iVol = 2262690 * 1;
        sVol = '2,262,690';
            
        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 = 3.84 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.96 * 1;
        iLow = 3.24 * 1;
        iVol = 637380 * 1;
        sVol = '637,380';
            
        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 = 2.89 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.53 * 1;
        iLow = 2.89 * 1;
        iVol = 166455 * 1;
        sVol = '166,455';
            
        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 = 3.04 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.47 * 1;
        iLow = 2.76 * 1;
        iVol = 170460 * 1;
        sVol = '170,460';
            
        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 = 2.69 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.32 * 1;
        iLow = 2.58 * 1;
        iVol = 101970 * 1;
        sVol = '101,970';
            
        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 = 2.62 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.44 * 1;
        iVol = 27990 * 1;
        sVol = '27,990';
            
        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 = 2.64 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.49 * 1;
        iVol = 87705 * 1;
        sVol = '87,705';
            
        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 = 2.53 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.52 * 1;
        iVol = 36405 * 1;
        sVol = '36,405';
            
        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 = 2.53 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.49 * 1;
        iVol = 21375 * 1;
        sVol = '21,375';
            
        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 = 2.47 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.44 * 1;
        iVol = 29745 * 1;
        sVol = '29,745';
            
        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 = 2.67 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.47 * 1;
        iVol = 78660 * 1;
        sVol = '78,660';
            
        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 = 2.64 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.64 * 1;
        iVol = 27450 * 1;
        sVol = '27,450';
            
        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 = 2.78 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.58 * 1;
        iVol = 26460 * 1;
        sVol = '26,460';
            
        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 = 2.71 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.56 * 1;
        iVol = 46260 * 1;
        sVol = '46,260';
            
        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 = 2.69 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.60 * 1;
        iVol = 16830 * 1;
        sVol = '16,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 2.53 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.53 * 1;
        iVol = 33750 * 1;
        sVol = '33,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 2.27 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.16 * 1;
        iVol = 121635 * 1;
        sVol = '121,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 2.60 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.24 * 1;
        iVol = 227610 * 1;
        sVol = '227,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 2.33 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.33 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 2.31 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.24 * 1;
        iVol = 33885 * 1;
        sVol = '33,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 2.47 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.22 * 1;
        iVol = 172035 * 1;
        sVol = '172,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 2.29 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.27 * 1;
        iVol = 83475 * 1;
        sVol = '83,475';
            
        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 = 2.11 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.00 * 1;
        iVol = 68265 * 1;
        sVol = '68,265';
            
        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 = 2.00 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.82 * 1;
        iVol = 24255 * 1;
        sVol = '24,255';
            
        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 = 2.07 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 29475 * 1;
        sVol = '29,475';
            
        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 = 2.00 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.92 * 1;
        iVol = 3105 * 1;
        sVol = '3,105';
            
        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 = 2.21 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.33 * 1;
        iLow = 1.78 * 1;
        iVol = 38565 * 1;
        sVol = '38,565';
            
        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 = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.07 * 1;
        iVol = 11025 * 1;
        sVol = '11,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 2.04 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.02 * 1;
        iVol = 11160 * 1;
        sVol = '11,160';
            
        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 = 2.10 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.02 * 1;
        iVol = 43245 * 1;
        sVol = '43,245';
            
        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 = 2.00 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.00 * 1;
        iVol = 8370 * 1;
        sVol = '8,370';
            
        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 = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.02 * 1;
        iVol = 34785 * 1;
        sVol = '34,785';
            
        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 = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.26 * 1;
        iLow = 1.93 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 2.01 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.89 * 1;
        iVol = 5265 * 1;
        sVol = '5,265';
            
        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 = 1.98 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.97 * 1;
        iVol = 5940 * 1;
        sVol = '5,940';
            
        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 = 1.93 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.78 * 1;
        iVol = 7335 * 1;
        sVol = '7,335';
            
        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 = 1.79 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.78 * 1;
        iVol = 12870 * 1;
        sVol = '12,870';
            
        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 = 1.89 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.78 * 1;
        iVol = 5085 * 1;
        sVol = '5,085';
            
        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 = 1.72 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.69 * 1;
        iVol = 15165 * 1;
        sVol = '15,165';
            
        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 = 1.77 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.72 * 1;
        iVol = 10440 * 1;
        sVol = '10,440';
            
        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 = 1.69 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.60 * 1;
        iVol = 19710 * 1;
        sVol = '19,710';
            
        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 = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.68 * 1;
        iVol = 2655 * 1;
        sVol = '2,655';
            
        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 = 1.58 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.56 * 1;
        iVol = 10665 * 1;
        sVol = '10,665';
            
        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 = 1.37 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.30 * 1;
        iVol = 15705 * 1;
        sVol = '15,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 1.02 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 0.93 * 1;
        iVol = 42480 * 1;
        sVol = '42,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 1.00 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 1;
        iVol = 5175 * 1;
        sVol = '5,175';
            
        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 = 1.33 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.02 * 1;
        iVol = 38520 * 1;
        sVol = '38,520';
            
        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 = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.20 * 1;
        iVol = 19440 * 1;
        sVol = '19,440';
            
        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 = 1.21 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.12 * 1;
        iVol = 12465 * 1;
        sVol = '12,465';
            
        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 = 1.56 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.32 * 1;
        iVol = 41220 * 1;
        sVol = '41,220';
            
        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 = 1.47 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.12 * 1;
        iVol = 17910 * 1;
        sVol = '17,910';
            
        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 = 1.48 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.24 * 1;
        iVol = 14805 * 1;
        sVol = '14,805';
            
        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 = 1.60 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.49 * 1;
        iVol = 12375 * 1;
        sVol = '12,375';
            
        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 = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 1.49 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.45 * 1;
        iVol = 34065 * 1;
        sVol = '34,065';
            
        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 = 1.50 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.49 * 1;
        iVol = 11925 * 1;
        sVol = '11,925';
            
        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 = 1.68 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.51 * 1;
        iVol = 13815 * 1;
        sVol = '13,815';
            
        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 = 1.61 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.52 * 1;
        iVol = 21870 * 1;
        sVol = '21,870';
            
        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 = 1.64 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.53 * 1;
        iVol = 3825 * 1;
        sVol = '3,825';
            
        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 = 1.78 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.62 * 1;
        iVol = 55530 * 1;
        sVol = '55,530';
            
        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 = 1.71 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.62 * 1;
        iVol = 19575 * 1;
        sVol = '19,575';
            
        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 = 1.71 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.48 * 1;
        iVol = 62595 * 1;
        sVol = '62,595';
            
        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 = 1.69 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.56 * 1;
        iVol = 79290 * 1;
        sVol = '79,290';
            
        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 = 1.56 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 10485 * 1;
        sVol = '10,485';
            
        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 = 1.84 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.64 * 1;
        iVol = 85275 * 1;
        sVol = '85,275';
            
        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 = 1.80 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.63 * 1;
        iVol = 27045 * 1;
        sVol = '27,045';
            
        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 = 1.71 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.64 * 1;
        iVol = 27990 * 1;
        sVol = '27,990';
            
        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 = 1.78 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.64 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 1.79 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.67 * 1;
        iVol = 25335 * 1;
        sVol = '25,335';
            
        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 = 1.74 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.58 * 1;
        iVol = 26640 * 1;
        sVol = '26,640';
            
        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 = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.65 * 1;
        iVol = 37530 * 1;
        sVol = '37,530';
            
        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 = 1.73 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.67 * 1;
        iVol = 42795 * 1;
        sVol = '42,795';
            
        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 = 1.69 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.62 * 1;
        iVol = 2835 * 1;
        sVol = '2,835';
            
        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 = 1.63 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.63 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 1.69 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 2790 * 1;
        sVol = '2,790';
            
        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 = 1.64 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.47 * 1;
        iVol = 1305 * 1;
        sVol = '1,305';
            
        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 = 1.53 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.53 * 1;
        iVol = 2295 * 1;
        sVol = '2,295';
            
        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 = 1.69 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 6975 * 1;
        sVol = '6,975';
            
        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 = 1.69 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.47 * 1;
        iVol = 3555 * 1;
        sVol = '3,555';
            
        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 = 1.59 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.54 * 1;
        iVol = 6525 * 1;
        sVol = '6,525';
            
        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 = 1.68 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.58 * 1;
        iVol = 9045 * 1;
        sVol = '9,045';
            
        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 = 1.58 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.58 * 1;
        iVol = 1485 * 1;
        sVol = '1,485';
            
        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 = 1.69 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.58 * 1;
        iVol = 5940 * 1;
        sVol = '5,940';
            
        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 = 1.89 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.59 * 1;
        iVol = 33165 * 1;
        sVol = '33,165';
            
        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 = 1.72 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.60 * 1;
        iVol = 6120 * 1;
        sVol = '6,120';
            
        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 = 1.93 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.72 * 1;
        iVol = 38430 * 1;
        sVol = '38,430';
            
        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 = 2.07 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.00 * 1;
        iVol = 146295 * 1;
        sVol = '146,295';
            
        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 = 2.11 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.78 * 1;
        iVol = 24075 * 1;
        sVol = '24,075';
            
        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 = 1.96 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.78 * 1;
        iVol = 18360 * 1;
        sVol = '18,360';
            
        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 = 2.29 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.02 * 1;
        iVol = 28755 * 1;
        sVol = '28,755';
            
        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 = 2.11 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.00 * 1;
        iVol = 20925 * 1;
        sVol = '20,925';
            
        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 = 5.78 * 1;
        iOpen = 2.44 * 1;
        iHigh = 8.29 * 1;
        iLow = 2.44 * 1;
        iVol = 10541475 * 1;
        sVol = '10,541,475';
            
        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 = 5.84 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.56 * 1;
        iLow = 5.29 * 1;
        iVol = 4778280 * 1;
        sVol = '4,778,280';
            
        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 = 5.44 * 1;
        iOpen = 5.20 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.00 * 1;
        iVol = 957330 * 1;
        sVol = '957,330';
            
        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 = 6.11 * 1;
        iOpen = 5.29 * 1;
        iHigh = 6.58 * 1;
        iLow = 5.02 * 1;
        iVol = 556515 * 1;
        sVol = '556,515';
            
        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 = 4.93 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 4.93 * 1;
        iVol = 197280 * 1;
        sVol = '197,280';
            
        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 = 5.11 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.11 * 1;
        iVol = 309555 * 1;
        sVol = '309,555';
            
        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 = 4.56 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.56 * 1;
        iVol = 56565 * 1;
        sVol = '56,565';
            
        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 = 4.44 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.44 * 1;
        iVol = 73575 * 1;
        sVol = '73,575';
            
        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 = 4.33 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.15 * 1;
        iVol = 49635 * 1;
        sVol = '49,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 3.96 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.84 * 1;
        iVol = 70335 * 1;
        sVol = '70,335';
            
        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 = 4.13 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.04 * 1;
        iVol = 27495 * 1;
        sVol = '27,495';
            
        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 = 4.31 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.96 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 4.16 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.04 * 1;
        iVol = 72225 * 1;
        sVol = '72,225';
            
        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 = 4.14 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.00 * 1;
        iVol = 25155 * 1;
        sVol = '25,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 3.86 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.71 * 1;
        iVol = 30870 * 1;
        sVol = '30,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 3.44 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.15 * 1;
        iVol = 43020 * 1;
        sVol = '43,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 3.40 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.36 * 1;
        iVol = 12330 * 1;
        sVol = '12,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 3.16 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.11 * 1;
        iVol = 78435 * 1;
        sVol = '78,435';
            
        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 = 4.07 * 1;
        iOpen = 3.20 * 1;
        iHigh = 4.82 * 1;
        iLow = 3.20 * 1;
        iVol = 1720980 * 1;
        sVol = '1,720,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 3.69 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.44 * 1;
        iVol = 146790 * 1;
        sVol = '146,790';
            
        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 = 4.38 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.71 * 1;
        iVol = 122760 * 1;
        sVol = '122,760';
            
        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 = 3.91 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.82 * 1;
        iVol = 68580 * 1;
        sVol = '68,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 4.18 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.89 * 1;
        iVol = 63990 * 1;
        sVol = '63,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 4.26 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.00 * 1;
        iVol = 120060 * 1;
        sVol = '120,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 4.73 * 1;
        iOpen = 5.00 * 1;
        iHigh = 6.07 * 1;
        iLow = 4.69 * 1;
        iVol = 5070015 * 1;
        sVol = '5,070,015';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 4.20 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.02 * 1;
        iVol = 247725 * 1;
        sVol = '247,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 4.22 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.13 * 1;
        iVol = 56925 * 1;
        sVol = '56,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 4.09 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.89 * 1;
        iVol = 58905 * 1;
        sVol = '58,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 4.14 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.00 * 1;
        iVol = 186435 * 1;
        sVol = '186,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 4.07 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.02 * 1;
        iVol = 55890 * 1;
        sVol = '55,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 4.18 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.84 * 1;
        iVol = 88425 * 1;
        sVol = '88,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 4.00 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.89 * 1;
        iVol = 72090 * 1;
        sVol = '72,090';
            
        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 = 3.91 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.80 * 1;
        iVol = 49365 * 1;
        sVol = '49,365';
            
        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 = 3.82 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.78 * 1;
        iVol = 35775 * 1;
        sVol = '35,775';
            
        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 = 3.67 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.44 * 1;
        iVol = 53865 * 1;
        sVol = '53,865';
            
        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 = 3.93 * 1;
        iOpen = 3.54 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.54 * 1;
        iVol = 23895 * 1;
        sVol = '23,895';
            
        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 = 3.89 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.76 * 1;
        iVol = 170685 * 1;
        sVol = '170,685';
            
        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 = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.67 * 1;
        iVol = 23985 * 1;
        sVol = '23,985';
            
        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 = 3.71 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.69 * 1;
        iVol = 24885 * 1;
        sVol = '24,885';
            
        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 = 3.71 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.67 * 1;
        iVol = 21420 * 1;
        sVol = '21,420';
            
        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 = 3.73 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.64 * 1;
        iVol = 15840 * 1;
        sVol = '15,840';
            
        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 = 3.71 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.58 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 3.60 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.56 * 1;
        iVol = 20115 * 1;
        sVol = '20,115';
            
        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 = 3.64 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.48 * 1;
        iVol = 44775 * 1;
        sVol = '44,775';
            
        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 = 3.58 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.29 * 1;
        iVol = 14940 * 1;
        sVol = '14,940';
            
        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 = 3.42 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.40 * 1;
        iVol = 10350 * 1;
        sVol = '10,350';
            
        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 = 3.47 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.29 * 1;
        iVol = 36855 * 1;
        sVol = '36,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 3.49 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.27 * 1;
        iVol = 39375 * 1;
        sVol = '39,375';
            
        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 = 3.29 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.27 * 1;
        iVol = 20655 * 1;
        sVol = '20,655';
            
        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 = 2.84 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.69 * 1;
        iVol = 36990 * 1;
        sVol = '36,990';
            
        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 = 2.71 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.69 * 1;
        iVol = 21285 * 1;
        sVol = '21,285';
            
        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 = 2.87 * 1;
        iOpen = 2.71 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.44 * 1;
        iVol = 30150 * 1;
        sVol = '30,150';
            
        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 = 2.76 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.67 * 1;
        iVol = 28215 * 1;
        sVol = '28,215';
            
        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 = 2.82 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.69 * 1;
        iVol = 6345 * 1;
        sVol = '6,345';
            
        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 = 2.71 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.64 * 1;
        iVol = 6435 * 1;
        sVol = '6,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 4.33 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.80 * 1;
        iLow = 3.56 * 1;
        iVol = 4178475 * 1;
        sVol = '4,178,475';
            
        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 = 3.38 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.24 * 1;
        iVol = 355815 * 1;
        sVol = '355,815';
            
        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 = 2.93 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.93 * 1;
        iVol = 60390 * 1;
        sVol = '60,390';
            
        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 = 2.82 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.80 * 1;
        iVol = 40950 * 1;
        sVol = '40,950';
            
        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 = 2.71 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.71 * 1;
        iVol = 21015 * 1;
        sVol = '21,015';
            
        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 = 2.44 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.31 * 1;
        iVol = 55350 * 1;
        sVol = '55,350';
            
        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 = 2.69 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.34 * 1;
        iVol = 25065 * 1;
        sVol = '25,065';
            
        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 = 2.62 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.47 * 1;
        iVol = 24435 * 1;
        sVol = '24,435';
            
        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 = 2.44 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.44 * 1;
        iVol = 29385 * 1;
        sVol = '29,385';
            
        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 = 2.64 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.49 * 1;
        iVol = 29520 * 1;
        sVol = '29,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 2.51 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.49 * 1;
        iVol = 18810 * 1;
        sVol = '18,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 2.49 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.45 * 1;
        iVol = 25245 * 1;
        sVol = '25,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 2.78 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.58 * 1;
        iVol = 67950 * 1;
        sVol = '67,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 2.69 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.67 * 1;
        iVol = 67770 * 1;
        sVol = '67,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 2.60 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.56 * 1;
        iVol = 24930 * 1;
        sVol = '24,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 2.73 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.49 * 1;
        iVol = 17685 * 1;
        sVol = '17,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 2.64 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.58 * 1;
        iVol = 11295 * 1;
        sVol = '11,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 2.64 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.60 * 1;
        iVol = 13995 * 1;
        sVol = '13,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 2.64 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.58 * 1;
        iVol = 7470 * 1;
        sVol = '7,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 2.78 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.65 * 1;
        iVol = 85815 * 1;
        sVol = '85,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 2.84 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.76 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 2.98 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.89 * 1;
        iVol = 51840 * 1;
        sVol = '51,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 2.87 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.71 * 1;
        iVol = 22140 * 1;
        sVol = '22,140';
            
        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 = 2.96 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.89 * 1;
        iVol = 7740 * 1;
        sVol = '7,740';
            
        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 = 2.87 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.73 * 1;
        iVol = 16785 * 1;
        sVol = '16,785';
            
        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 = 2.96 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.89 * 1;
        iVol = 13185 * 1;
        sVol = '13,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 3.09 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.00 * 1;
        iVol = 26550 * 1;
        sVol = '26,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 3.16 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.98 * 1;
        iVol = 8640 * 1;
        sVol = '8,640';
            
        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 = 3.05 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.93 * 1;
        iVol = 42165 * 1;
        sVol = '42,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.72 * 1;
        iVol = 24030 * 1;
        sVol = '24,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.69 * 1;
        iVol = 9630 * 1;
        sVol = '9,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 2.71 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.71 * 1;
        iVol = 2295 * 1;
        sVol = '2,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 2.95 * 1;
        iOpen = 2.69 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.64 * 1;
        iVol = 20115 * 1;
        sVol = '20,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 2.84 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.73 * 1;
        iVol = 8415 * 1;
        sVol = '8,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 2.67 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.64 * 1;
        iVol = 7290 * 1;
        sVol = '7,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 2.73 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.63 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 2.78 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.70 * 1;
        iVol = 9630 * 1;
        sVol = '9,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 2.67 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.67 * 1;
        iVol = 4995 * 1;
        sVol = '4,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 2.80 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.69 * 1;
        iVol = 10575 * 1;
        sVol = '10,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 2.73 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.71 * 1;
        iVol = 7830 * 1;
        sVol = '7,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 2.87 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.69 * 1;
        iVol = 7740 * 1;
        sVol = '7,740';
            
        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 = 2.80 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.73 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 2.89 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.80 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 2.76 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.75 * 1;
        iVol = 17595 * 1;
        sVol = '17,595';
            
        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 = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.67 * 1;
        iVol = 11025 * 1;
        sVol = '11,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 2.72 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.64 * 1;
        iVol = 7875 * 1;
        sVol = '7,875';
            
        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 = 2.67 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.58 * 1;
        iVol = 5625 * 1;
        sVol = '5,625';
            
        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 = 2.58 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.56 * 1;
        iVol = 5085 * 1;
        sVol = '5,085';
            
        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 = 2.62 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 4635 * 1;
        sVol = '4,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 2.44 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.33 * 1;
        iVol = 9450 * 1;
        sVol = '9,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 2.56 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.40 * 1;
        iVol = 4005 * 1;
        sVol = '4,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 2.42 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.42 * 1;
        iVol = 990 * 1;
        sVol = '990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 2.39 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.33 * 1;
        iVol = 6840 * 1;
        sVol = '6,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 2.27 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.18 * 1;
        iVol = 9855 * 1;
        sVol = '9,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 2.33 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.15 * 1;
        iVol = 40770 * 1;
        sVol = '40,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 2.47 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.36 * 1;
        iVol = 9720 * 1;
        sVol = '9,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 2.44 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.38 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 2.40 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.27 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        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 = 2.60 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.44 * 1;
        iVol = 48510 * 1;
        sVol = '48,510';
            
        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 = 2.51 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.27 * 1;
        iVol = 9585 * 1;
        sVol = '9,585';
            
        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 = 2.27 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.27 * 1;
        iVol = 8460 * 1;
        sVol = '8,460';
            
        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 = 2.40 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.33 * 1;
        iVol = 15255 * 1;
        sVol = '15,255';
            
        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 = 2.36 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.36 * 1;
        iVol = 4905 * 1;
        sVol = '4,905';
            
        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 = 2.47 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.36 * 1;
        iVol = 24435 * 1;
        sVol = '24,435';
            
        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 = 2.36 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.33 * 1;
        iVol = 9765 * 1;
        sVol = '9,765';
            
        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 = 2.33 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.27 * 1;
        iVol = 11070 * 1;
        sVol = '11,070';
            
        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 = 2.31 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.27 * 1;
        iVol = 53685 * 1;
        sVol = '53,685';
            
        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 = 2.22 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.11 * 1;
        iVol = 9225 * 1;
        sVol = '9,225';
            
        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 = 2.27 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.22 * 1;
        iVol = 14580 * 1;
        sVol = '14,580';
            
        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 = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.19 * 1;
        iVol = 10395 * 1;
        sVol = '10,395';
            
        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 = 2.27 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.11 * 1;
        iVol = 6480 * 1;
        sVol = '6,480';
            
        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 = 2.02 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.69 * 1;
        iVol = 13320 * 1;
        sVol = '13,320';
            
        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 = 2.00 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.80 * 1;
        iVol = 4635 * 1;
        sVol = '4,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 2.20 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.03 * 1;
        iVol = 15165 * 1;
        sVol = '15,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 2.13 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.13 * 1;
        iVol = 17010 * 1;
        sVol = '17,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 2.18 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.16 * 1;
        iVol = 8955 * 1;
        sVol = '8,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.13 * 1;
        iVol = 8775 * 1;
        sVol = '8,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 2.39 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.20 * 1;
        iVol = 34110 * 1;
        sVol = '34,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 2.29 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.24 * 1;
        iVol = 10755 * 1;
        sVol = '10,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 2.40 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.22 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 2.49 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.25 * 1;
        iVol = 25155 * 1;
        sVol = '25,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 2.51 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.36 * 1;
        iVol = 11070 * 1;
        sVol = '11,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 2.53 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.29 * 1;
        iVol = 9450 * 1;
        sVol = '9,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 2.38 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.24 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 2.22 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 2745 * 1;
        sVol = '2,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 2.36 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.31 * 1;
        iVol = 1575 * 1;
        sVol = '1,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 2.29 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.27 * 1;
        iVol = 2565 * 1;
        sVol = '2,565';
            
        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 = 2.29 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.26 * 1;
        iVol = 4005 * 1;
        sVol = '4,005';
            
        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 = 2.22 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.22 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 2.13 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.00 * 1;
        iVol = 4230 * 1;
        sVol = '4,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 1.98 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.96 * 1;
        iVol = 14085 * 1;
        sVol = '14,085';
            
        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 = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.07 * 1;
        iVol = 5040 * 1;
        sVol = '5,040';
            
        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 = 2.04 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.04 * 1;
        iVol = 14310 * 1;
        sVol = '14,310';
            
        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 = 2.07 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.07 * 1;
        iVol = 630 * 1;
        sVol = '630';
            
        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 = 2.22 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.14 * 1;
        iVol = 5715 * 1;
        sVol = '5,715';
            
        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 = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.22 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.02 * 1;
        iVol = 7290 * 1;
        sVol = '7,290';
            
        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 = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.09 * 1;
        iVol = 6705 * 1;
        sVol = '6,705';
            
        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 = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.09 * 1;
        iVol = 5310 * 1;
        sVol = '5,310';
            
        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 = 2.16 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.11 * 1;
        iVol = 8190 * 1;
        sVol = '8,190';
            
        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 = 2.24 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.22 * 1;
        iVol = 9360 * 1;
        sVol = '9,360';
            
        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 = 2.29 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.13 * 1;
        iVol = 10575 * 1;
        sVol = '10,575';
            
        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 = 2.64 * 1;
        iOpen = 2.33 * 1;
        iHigh = 3.78 * 1;
        iLow = 2.33 * 1;
        iVol = 826065 * 1;
        sVol = '826,065';
            
        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 = 2.71 * 1;
        iOpen = 2.44 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.22 * 1;
        iVol = 484200 * 1;
        sVol = '484,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 2.60 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.38 * 1;
        iVol = 54180 * 1;
        sVol = '54,180';
            
        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 = 2.67 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.38 * 1;
        iVol = 37260 * 1;
        sVol = '37,260';
            
        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 = 2.66 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.38 * 1;
        iVol = 39060 * 1;
        sVol = '39,060';
            
        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 = 2.60 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.47 * 1;
        iVol = 31005 * 1;
        sVol = '31,005';
            
        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 = 2.75 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.44 * 1;
        iVol = 43290 * 1;
        sVol = '43,290';
            
        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 = 2.68 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.53 * 1;
        iVol = 14130 * 1;
        sVol = '14,130';
            
        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 = 2.64 * 1;
        iOpen = 2.64 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.52 * 1;
        iVol = 66285 * 1;
        sVol = '66,285';
            
        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 = 2.82 * 1;
        iOpen = 2.56 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.56 * 1;
        iVol = 81990 * 1;
        sVol = '81,990';
            
        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 = 2.84 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.64 * 1;
        iVol = 19215 * 1;
        sVol = '19,215';
            
        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 = 2.64 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.62 * 1;
        iVol = 5670 * 1;
        sVol = '5,670';
            
        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 = 2.47 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.47 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 2.51 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.41 * 1;
        iVol = 19035 * 1;
        sVol = '19,035';
            
        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 = 2.49 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.40 * 1;
        iVol = 8145 * 1;
        sVol = '8,145';
            
        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 = 2.40 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.29 * 1;
        iVol = 20205 * 1;
        sVol = '20,205';
            
        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 = 2.69 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.36 * 1;
        iVol = 56925 * 1;
        sVol = '56,925';
            
        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 = 2.60 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.51 * 1;
        iVol = 17505 * 1;
        sVol = '17,505';
            
        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 = 2.46 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.44 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 2.44 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.29 * 1;
        iVol = 43650 * 1;
        sVol = '43,650';
            
        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 = 2.31 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.31 * 1;
        iVol = 9810 * 1;
        sVol = '9,810';
            
        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 = 2.31 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.29 * 1;
        iVol = 3690 * 1;
        sVol = '3,690';
            
        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 = 2.18 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.32 * 1;
        iLow = 1.98 * 1;
        iVol = 17055 * 1;
        sVol = '17,055';
            
        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 = 2.20 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.12 * 1;
        iVol = 7650 * 1;
        sVol = '7,650';
            
        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 = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.00 * 1;
        iVol = 7020 * 1;
        sVol = '7,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 2.14 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.09 * 1;
        iVol = 5535 * 1;
        sVol = '5,535';
            
        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 = 2.23 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.09 * 1;
        iVol = 11970 * 1;
        sVol = '11,970';
            
        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 = 2.22 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.12 * 1;
        iVol = 26955 * 1;
        sVol = '26,955';
            
        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 = 2.04 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.04 * 1;
        iVol = 8775 * 1;
        sVol = '8,775';
            
        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 = 2.00 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.99 * 1;
        iVol = 13995 * 1;
        sVol = '13,995';
            
        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 = 2.16 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.11 * 1;
        iVol = 11655 * 1;
        sVol = '11,655';
            
        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 = 2.02 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.00 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        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 = 2.11 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.00 * 1;
        iVol = 10395 * 1;
        sVol = '10,395';
            
        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 = 2.22 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.11 * 1;
        iVol = 15705 * 1;
        sVol = '15,705';
            
        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 = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 11880 * 1;
        sVol = '11,880';
            
        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 = 2.07 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.04 * 1;
        iVol = 36765 * 1;
        sVol = '36,765';
            
        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 = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 2655 * 1;
        sVol = '2,655';
            
        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 = 2.07 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 3645 * 1;
        sVol = '3,645';
            
        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 = 2.02 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 5085 * 1;
        sVol = '5,085';
            
        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 = 2.04 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 4365 * 1;
        sVol = '4,365';
            
        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 = 2.02 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 6525 * 1;
        sVol = '6,525';
            
        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 = 2.33 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.02 * 1;
        iVol = 49185 * 1;
        sVol = '49,185';
            
        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 = 2.33 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.22 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 2.24 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.03 * 1;
        iVol = 49815 * 1;
        sVol = '49,815';
            
        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 = 2.13 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.11 * 1;
        iVol = 4635 * 1;
        sVol = '4,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 1.87 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.84 * 1;
        iVol = 50625 * 1;
        sVol = '50,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 1;
        iVol = 17145 * 1;
        sVol = '17,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 1.93 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.87 * 1;
        iVol = 9090 * 1;
        sVol = '9,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 1.99 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.87 * 1;
        iVol = 3690 * 1;
        sVol = '3,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 1.98 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.88 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 1.97 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.89 * 1;
        iVol = 10170 * 1;
        sVol = '10,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 1.86 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.64 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 1.84 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.82 * 1;
        iVol = 3825 * 1;
        sVol = '3,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 1.82 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.77 * 1;
        iVol = 12780 * 1;
        sVol = '12,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 1.85 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.79 * 1;
        iVol = 3555 * 1;
        sVol = '3,555';
            
        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 = 2.00 * 1;
        iOpen = 1.87 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.80 * 1;
        iVol = 18045 * 1;
        sVol = '18,045';
            
        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 = 2.10 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.02 * 1;
        iVol = 37845 * 1;
        sVol = '37,845';
            
        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 = 2.09 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 17235 * 1;
        sVol = '17,235';
            
        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 = 2.04 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.03 * 1;
        iVol = 10215 * 1;
        sVol = '10,215';
            
        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 = 2.31 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.04 * 1;
        iVol = 86985 * 1;
        sVol = '86,985';
            
        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 = 2.44 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.20 * 1;
        iVol = 42255 * 1;
        sVol = '42,255';
            
        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 = 2.41 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.22 * 1;
        iVol = 42435 * 1;
        sVol = '42,435';
            
        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 = 2.27 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.26 * 1;
        iVol = 35190 * 1;
        sVol = '35,190';
            
        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 = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.17 * 1;
        iVol = 18585 * 1;
        sVol = '18,585';
            
        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 = 2.18 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.18 * 1;
        iVol = 17145 * 1;
        sVol = '17,145';
            
        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 = 2.16 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.11 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 2.07 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.04 * 1;
        iVol = 11565 * 1;
        sVol = '11,565';
            
        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 = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.00 * 1;
        iVol = 15525 * 1;
        sVol = '15,525';
            
        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 = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 7065 * 1;
        sVol = '7,065';
            
        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 = 2.13 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.07 * 1;
        iVol = 4725 * 1;
        sVol = '4,725';
            
        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 = 2.04 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.00 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        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 = 2.12 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.96 * 1;
        iVol = 12735 * 1;
        sVol = '12,735';
            
        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 = 2.11 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 13725 * 1;
        sVol = '13,725';
            
        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 = 2.06 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.02 * 1;
        iVol = 7875 * 1;
        sVol = '7,875';
            
        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 = 2.05 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.04 * 1;
        iVol = 5490 * 1;
        sVol = '5,490';
            
        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 = 2.07 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.96 * 1;
        iVol = 6570 * 1;
        sVol = '6,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 1.94 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.67 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        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 = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 6030 * 1;
        sVol = '6,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 1.89 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.73 * 1;
        iVol = 21240 * 1;
        sVol = '21,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 1.85 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.82 * 1;
        iVol = 8955 * 1;
        sVol = '8,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 1.89 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.85 * 1;
        iVol = 12060 * 1;
        sVol = '12,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 1.89 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.89 * 1;
        iVol = 7065 * 1;
        sVol = '7,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 1.96 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.87 * 1;
        iVol = 19575 * 1;
        sVol = '19,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 1.88 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.87 * 1;
        iVol = 2610 * 1;
        sVol = '2,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 1.84 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.82 * 1;
        iVol = 5490 * 1;
        sVol = '5,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 1.78 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 1;
        iVol = 5490 * 1;
        sVol = '5,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 1.89 * 1;
        iOpen = 1.76 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.76 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        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 = 1.89 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.73 * 1;
        iVol = 6840 * 1;
        sVol = '6,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 1.84 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.78 * 1;
        iVol = 1935 * 1;
        sVol = '1,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 1.72 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.72 * 1;
        iVol = 8460 * 1;
        sVol = '8,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 1.69 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.56 * 1;
        iVol = 14130 * 1;
        sVol = '14,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 1.62 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.58 * 1;
        iVol = 7290 * 1;
        sVol = '7,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 1.63 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.62 * 1;
        iVol = 6570 * 1;
        sVol = '6,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 1.58 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.56 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 1.87 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.58 * 1;
        iVol = 31185 * 1;
        sVol = '31,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.70 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.62 * 1;
        iVol = 3825 * 1;
        sVol = '3,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.63 * 1;
        iVol = 16470 * 1;
        sVol = '16,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 1.72 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.56 * 1;
        iVol = 32985 * 1;
        sVol = '32,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 1.80 * 1;
        iOpen = 1.61 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.61 * 1;
        iVol = 46035 * 1;
        sVol = '46,035';
            
        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 = 2.04 * 1;
        iOpen = 1.62 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.62 * 1;
        iVol = 25380 * 1;
        sVol = '25,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 1.98 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.92 * 1;
        iVol = 48780 * 1;
        sVol = '48,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 1.73 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.62 * 1;
        iVol = 37530 * 1;
        sVol = '37,530';
            
        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 = 1.67 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.53 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        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 = 1.84 * 1;
        iOpen = 1.59 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.58 * 1;
        iVol = 81585 * 1;
        sVol = '81,585';
            
        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 = 1.36 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.34 * 1;
        iVol = 43290 * 1;
        sVol = '43,290';
            
        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 = 1.60 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.18 * 1;
        iVol = 37260 * 1;
        sVol = '37,260';
            
        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 = 1.33 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.28 * 1;
        iVol = 41985 * 1;
        sVol = '41,985';
            
        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 = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.27 * 1;
        iVol = 18225 * 1;
        sVol = '18,225';
            
        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 = 1.42 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.29 * 1;
        iVol = 29430 * 1;
        sVol = '29,430';
            
        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 = 1.47 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.18 * 1;
        iVol = 21780 * 1;
        sVol = '21,780';
            
        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 = 1.50 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.29 * 1;
        iVol = 23040 * 1;
        sVol = '23,040';
            
        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 = 1.38 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.33 * 1;
        iVol = 24570 * 1;
        sVol = '24,570';
            
        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 = 1.41 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.20 * 1;
        iVol = 28890 * 1;
        sVol = '28,890';
            
        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 = 1.47 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.32 * 1;
        iVol = 33120 * 1;
        sVol = '33,120';
            
        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 = 1.47 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.24 * 1;
        iVol = 31455 * 1;
        sVol = '31,455';
            
        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 = 1.28 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.20 * 1;
        iVol = 59085 * 1;
        sVol = '59,085';
            
        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 = 1.27 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.20 * 1;
        iVol = 18765 * 1;
        sVol = '18,765';
            
        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 = 1.24 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.22 * 1;
        iVol = 8820 * 1;
        sVol = '8,820';
            
        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 = 1.22 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.12 * 1;
        iVol = 24885 * 1;
        sVol = '24,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 1.22 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.17 * 1;
        iVol = 18225 * 1;
        sVol = '18,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.22 * 1;
        iVol = 24705 * 1;
        sVol = '24,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 1.17 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.16 * 1;
        iVol = 52470 * 1;
        sVol = '52,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.13 * 1;
        iVol = 25245 * 1;
        sVol = '25,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 1.22 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.11 * 1;
        iVol = 9990 * 1;
        sVol = '9,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 1.22 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.20 * 1;
        iVol = 23355 * 1;
        sVol = '23,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 1.19 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.13 * 1;
        iVol = 27720 * 1;
        sVol = '27,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 1.40 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.16 * 1;
        iVol = 74520 * 1;
        sVol = '74,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 1.30 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.21 * 1;
        iVol = 24390 * 1;
        sVol = '24,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 1.40 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.29 * 1;
        iVol = 43740 * 1;
        sVol = '43,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 1.35 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.27 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 1.38 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.28 * 1;
        iVol = 32085 * 1;
        sVol = '32,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 1;
        iVol = 8685 * 1;
        sVol = '8,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 1.41 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.22 * 1;
        iVol = 61560 * 1;
        sVol = '61,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 1.50 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.33 * 1;
        iVol = 147735 * 1;
        sVol = '147,735';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 1.44 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.38 * 1;
        iVol = 30780 * 1;
        sVol = '30,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 1.41 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.33 * 1;
        iVol = 25830 * 1;
        sVol = '25,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 1.33 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.26 * 1;
        iVol = 34155 * 1;
        sVol = '34,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.29 * 1;
        iVol = 19215 * 1;
        sVol = '19,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 1.33 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.27 * 1;
        iVol = 33975 * 1;
        sVol = '33,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 1.33 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.25 * 1;
        iVol = 8145 * 1;
        sVol = '8,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 16065 * 1;
        sVol = '16,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 9270 * 1;
        sVol = '9,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 1.37 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.30 * 1;
        iVol = 24210 * 1;
        sVol = '24,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 1.39 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.22 * 1;
        iVol = 17325 * 1;
        sVol = '17,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 1.33 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.23 * 1;
        iVol = 7065 * 1;
        sVol = '7,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.28 * 1;
        iVol = 18180 * 1;
        sVol = '18,180';
            
        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 = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.29 * 1;
        iVol = 18315 * 1;
        sVol = '18,315';
            
        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 = 1.50 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.27 * 1;
        iVol = 112005 * 1;
        sVol = '112,005';
            
        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 = 1.56 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.47 * 1;
        iVol = 26235 * 1;
        sVol = '26,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.14 * 1;
        iOpen = 1.22 * 1;
        iHigh = 3.34 * 1;
        iLow = 1.22 * 1;
        iVol = 1398060 * 1;
        sVol = '1,398,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.24 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.43 * 1;
        iLow = 1.68 * 1;
        iVol = 198090 * 1;
        sVol = '198,090';
            
        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 = 1.99 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.79 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 1.88 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.67 * 1;
        iVol = 12150 * 1;
        sVol = '12,150';
            
        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 = 1.90 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.81 * 1;
        iVol = 14310 * 1;
        sVol = '14,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 1.80 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.67 * 1;
        iVol = 139410 * 1;
        sVol = '139,410';
            
        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 = 1.70 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.69 * 1;
        iVol = 26280 * 1;
        sVol = '26,280';
            
        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 = 1.77 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.71 * 1;
        iVol = 40230 * 1;
        sVol = '40,230';
            
        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 = 1.73 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.69 * 1;
        iVol = 16020 * 1;
        sVol = '16,020';
            
        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 = 1.83 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.69 * 1;
        iVol = 64080 * 1;
        sVol = '64,080';
            
        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 = 1.81 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.74 * 1;
        iVol = 36270 * 1;
        sVol = '36,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 2.42 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.66 * 1;
        iLow = 1.82 * 1;
        iVol = 819000 * 1;
        sVol = '819,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 2.18 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.08 * 1;
        iVol = 108270 * 1;
        sVol = '108,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.23 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.26 * 1;
        iLow = 1.94 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 2.19 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.06 * 1;
        iVol = 56880 * 1;
        sVol = '56,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.33 * 1;
        iOpen = 2.18 * 1;
        iHigh = 5.78 * 1;
        iLow = 2.07 * 1;
        iVol = 2875590 * 1;
        sVol = '2,875,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 3.78 * 1;
        iOpen = 3.07 * 1;
        iHigh = 4.00 * 1;
        iLow = 2.76 * 1;
        iVol = 365580 * 1;
        sVol = '365,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 2.79 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.68 * 1;
        iLow = 2.78 * 1;
        iVol = 374490 * 1;
        sVol = '374,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.86 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.58 * 1;
        iVol = 138960 * 1;
        sVol = '138,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 2.69 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.67 * 1;
        iVol = 132930 * 1;
        sVol = '132,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.91 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.69 * 1;
        iLow = 2.74 * 1;
        iVol = 244620 * 1;
        sVol = '244,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 2.79 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.77 * 1;
        iVol = 91890 * 1;
        sVol = '91,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.56 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.47 * 1;
        iVol = 106650 * 1;
        sVol = '106,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.47 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.47 * 1;
        iVol = 23670 * 1;
        sVol = '23,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.38 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.24 * 1;
        iVol = 62190 * 1;
        sVol = '62,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 2.39 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.27 * 1;
        iVol = 44910 * 1;
        sVol = '44,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.41 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.31 * 1;
        iVol = 22050 * 1;
        sVol = '22,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.40 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.31 * 1;
        iVol = 37440 * 1;
        sVol = '37,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 2.72 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.33 * 1;
        iVol = 161370 * 1;
        sVol = '161,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 2.56 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.38 * 1;
        iVol = 29610 * 1;
        sVol = '29,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.44 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.40 * 1;
        iVol = 25290 * 1;
        sVol = '25,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.52 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.38 * 1;
        iVol = 45630 * 1;
        sVol = '45,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 2.50 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.45 * 1;
        iVol = 59850 * 1;
        sVol = '59,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 2.90 * 1;
        iOpen = 2.52 * 1;
        iHigh = 3.60 * 1;
        iLow = 2.51 * 1;
        iVol = 716400 * 1;
        sVol = '716,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.81 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.72 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.70 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.67 * 1;
        iVol = 22770 * 1;
        sVol = '22,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 3.16 * 1;
        iOpen = 2.66 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.52 * 1;
        iVol = 243180 * 1;
        sVol = '243,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.86 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.69 * 1;
        iVol = 117450 * 1;
        sVol = '117,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.56 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.47 * 1;
        iVol = 104670 * 1;
        sVol = '104,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.16 * 1;
        iOpen = 2.50 * 1;
        iHigh = 3.89 * 1;
        iLow = 2.50 * 1;
        iVol = 918810 * 1;
        sVol = '918,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.09 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.54 * 1;
        iLow = 2.92 * 1;
        iVol = 196290 * 1;
        sVol = '196,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.04 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.80 * 1;
        iVol = 167130 * 1;
        sVol = '167,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 2.92 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.86 * 1;
        iVol = 122220 * 1;
        sVol = '122,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 2.96 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.79 * 1;
        iVol = 116370 * 1;
        sVol = '116,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 3.13 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.91 * 1;
        iVol = 107460 * 1;
        sVol = '107,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 2.96 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.44 * 1;
        iLow = 2.93 * 1;
        iVol = 84780 * 1;
        sVol = '84,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.06 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.82 * 1;
        iVol = 127530 * 1;
        sVol = '127,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 3.43 * 1;
        iOpen = 2.98 * 1;
        iHigh = 4.54 * 1;
        iLow = 2.90 * 1;
        iVol = 1980540 * 1;
        sVol = '1,980,540';
            
        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 = 4.20 * 1;
        iOpen = 3.42 * 1;
        iHigh = 5.53 * 1;
        iLow = 3.24 * 1;
        iVol = 9349740 * 1;
        sVol = '9,349,740';
            
        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 = 4.17 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.69 * 1;
        iVol = 674550 * 1;
        sVol = '674,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 3.79 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.52 * 1;
        iVol = 261630 * 1;
        sVol = '261,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 3.87 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.68 * 1;
        iVol = 319050 * 1;
        sVol = '319,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 3.86 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 3.73 * 1;
        iVol = 945090 * 1;
        sVol = '945,090';
            
        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 = 4.01 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.80 * 1;
        iVol = 181620 * 1;
        sVol = '181,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 4.14 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.03 * 1;
        iVol = 430560 * 1;
        sVol = '430,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.23 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.03 * 1;
        iVol = 278370 * 1;
        sVol = '278,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.93 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.39 * 1;
        iLow = 3.81 * 1;
        iVol = 189720 * 1;
        sVol = '189,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 4.03 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.90 * 1;
        iVol = 149220 * 1;
        sVol = '149,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.72 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.66 * 1;
        iVol = 162720 * 1;
        sVol = '162,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.58 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.52 * 1;
        iVol = 68760 * 1;
        sVol = '68,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 3.77 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.60 * 1;
        iVol = 63810 * 1;
        sVol = '63,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.72 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.61 * 1;
        iVol = 200880 * 1;
        sVol = '200,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 3.72 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.59 * 1;
        iVol = 557100 * 1;
        sVol = '557,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 3.61 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.36 * 1;
        iVol = 210420 * 1;
        sVol = '210,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 3.13 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.07 * 1;
        iVol = 151020 * 1;
        sVol = '151,020';
            
        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 = 2.89 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.81 * 1;
        iVol = 69210 * 1;
        sVol = '69,210';
            
        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 = 2.84 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.68 * 1;
        iVol = 46530 * 1;
        sVol = '46,530';
            
        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 = 2.59 * 1;
        iOpen = 2.79 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.50 * 1;
        iVol = 87390 * 1;
        sVol = '87,390';
            
        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 = 2.69 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.56 * 1;
        iVol = 68310 * 1;
        sVol = '68,310';
            
        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 = 2.60 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.56 * 1;
        iVol = 28530 * 1;
        sVol = '28,530';
            
        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 = 2.88 * 1;
        iOpen = 2.60 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.56 * 1;
        iVol = 327420 * 1;
        sVol = '327,420';
            
        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 = 2.88 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.74 * 1;
        iVol = 47250 * 1;
        sVol = '47,250';
            
        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 = 2.61 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.57 * 1;
        iVol = 29340 * 1;
        sVol = '29,340';
            
        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 = 2.77 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.60 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 2.53 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.44 * 1;
        iVol = 37530 * 1;
        sVol = '37,530';
            
        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 = 2.51 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.30 * 1;
        iVol = 77670 * 1;
        sVol = '77,670';
            
        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 = 2.38 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.27 * 1;
        iVol = 94590 * 1;
        sVol = '94,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 2.50 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.39 * 1;
        iVol = 192960 * 1;
        sVol = '192,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 2.34 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.30 * 1;
        iVol = 65880 * 1;
        sVol = '65,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 2.42 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.36 * 1;
        iVol = 49950 * 1;
        sVol = '49,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.41 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.41 * 1;
        iVol = 9090 * 1;
        sVol = '9,090';
            
        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 = 2.54 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.41 * 1;
        iVol = 24570 * 1;
        sVol = '24,570';
            
        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 = 2.67 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.54 * 1;
        iVol = 19710 * 1;
        sVol = '19,710';
            
        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 = 2.63 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.58 * 1;
        iVol = 23580 * 1;
        sVol = '23,580';
            
        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 = 2.66 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.56 * 1;
        iVol = 8370 * 1;
        sVol = '8,370';
            
        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 = 2.67 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.53 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.46 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.46 * 1;
        iVol = 18270 * 1;
        sVol = '18,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 2.53 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.37 * 1;
        iVol = 21330 * 1;
        sVol = '21,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 2.53 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.39 * 1;
        iVol = 17370 * 1;
        sVol = '17,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.52 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.40 * 1;
        iVol = 28260 * 1;
        sVol = '28,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.61 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.46 * 1;
        iVol = 56610 * 1;
        sVol = '56,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 2.52 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.46 * 1;
        iVol = 9360 * 1;
        sVol = '9,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.33 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.23 * 1;
        iVol = 42930 * 1;
        sVol = '42,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.42 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.24 * 1;
        iVol = 43830 * 1;
        sVol = '43,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 2.39 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.33 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.40 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.31 * 1;
        iVol = 8640 * 1;
        sVol = '8,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.32 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.24 * 1;
        iVol = 17730 * 1;
        sVol = '17,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.33 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.29 * 1;
        iVol = 9450 * 1;
        sVol = '9,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.48 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.27 * 1;
        iVol = 32850 * 1;
        sVol = '32,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.70 * 1;
        iOpen = 2.41 * 1;
        iHigh = 3.55 * 1;
        iLow = 2.41 * 1;
        iVol = 890100 * 1;
        sVol = '890,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.54 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.46 * 1;
        iVol = 90720 * 1;
        sVol = '90,720';
            
        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 = 2.78 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.52 * 1;
        iVol = 399780 * 1;
        sVol = '399,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 3.29 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.83 * 1;
        iLow = 2.83 * 1;
        iVol = 2093040 * 1;
        sVol = '2,093,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.88 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.79 * 1;
        iVol = 248490 * 1;
        sVol = '248,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.97 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.85 * 1;
        iVol = 86850 * 1;
        sVol = '86,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.78 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.23 * 1;
        iLow = 2.78 * 1;
        iVol = 810180 * 1;
        sVol = '810,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 2.87 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.81 * 1;
        iVol = 358740 * 1;
        sVol = '358,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 3.08 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.88 * 1;
        iVol = 502650 * 1;
        sVol = '502,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 3.50 * 1;
        iOpen = 3.21 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.09 * 1;
        iVol = 8627490 * 1;
        sVol = '8,627,490';
            
        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 = 3.51 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.20 * 1;
        iVol = 813060 * 1;
        sVol = '813,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 3.17 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.07 * 1;
        iVol = 177030 * 1;
        sVol = '177,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.86 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.78 * 1;
        iVol = 221670 * 1;
        sVol = '221,670';
            
        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 = 3.14 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.90 * 1;
        iVol = 859500 * 1;
        sVol = '859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 2.82 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.67 * 1;
        iVol = 279450 * 1;
        sVol = '279,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.80 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.60 * 1;
        iVol = 150570 * 1;
        sVol = '150,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.70 * 1;
        iVol = 47880 * 1;
        sVol = '47,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 2.79 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.69 * 1;
        iVol = 47160 * 1;
        sVol = '47,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 2.87 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.78 * 1;
        iVol = 74520 * 1;
        sVol = '74,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 3.09 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.82 * 1;
        iVol = 185310 * 1;
        sVol = '185,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 3.08 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.92 * 1;
        iVol = 435060 * 1;
        sVol = '435,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 3.01 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.94 * 1;
        iVol = 143910 * 1;
        sVol = '143,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.96 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.76 * 1;
        iVol = 218250 * 1;
        sVol = '218,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.73 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.61 * 1;
        iVol = 201060 * 1;
        sVol = '201,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.71 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.60 * 1;
        iVol = 258840 * 1;
        sVol = '258,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.47 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.40 * 1;
        iVol = 197550 * 1;
        sVol = '197,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.58 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.48 * 1;
        iVol = 114930 * 1;
        sVol = '114,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.73 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.57 * 1;
        iVol = 125820 * 1;
        sVol = '125,820';
            
        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 = 3.00 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.80 * 1;
        iVol = 1059210 * 1;
        sVol = '1,059,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 2.66 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.61 * 1;
        iVol = 291510 * 1;
        sVol = '291,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 2.84 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.67 * 1;
        iVol = 234090 * 1;
        sVol = '234,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 2.68 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.53 * 1;
        iVol = 589230 * 1;
        sVol = '589,230';
            
        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 = 2.80 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.67 * 1;
        iVol = 330030 * 1;
        sVol = '330,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.16 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.43 * 1;
        iLow = 2.91 * 1;
        iVol = 808380 * 1;
        sVol = '808,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 3.29 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.11 * 1;
        iVol = 320670 * 1;
        sVol = '320,670';
            
        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 = 2.83 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.72 * 1;
        iVol = 324450 * 1;
        sVol = '324,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.12 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.32 * 1;
        iLow = 2.96 * 1;
        iVol = 553050 * 1;
        sVol = '553,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 3.06 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.00 * 1;
        iVol = 145710 * 1;
        sVol = '145,710';
            
        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 = 2.88 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.78 * 1;
        iVol = 134820 * 1;
        sVol = '134,820';
            
        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 = 2.98 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.85 * 1;
        iVol = 209520 * 1;
        sVol = '209,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.08 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.37 * 1;
        iLow = 2.94 * 1;
        iVol = 408420 * 1;
        sVol = '408,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.58 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.67 * 1;
        iLow = 2.99 * 1;
        iVol = 709110 * 1;
        sVol = '709,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.36 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.19 * 1;
        iVol = 195570 * 1;
        sVol = '195,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 3.00 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.00 * 1;
        iVol = 136800 * 1;
        sVol = '136,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.96 * 1;
        iVol = 76230 * 1;
        sVol = '76,230';
            
        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 = 2.97 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.83 * 1;
        iVol = 96660 * 1;
        sVol = '96,660';
            
        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 = 2.99 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.89 * 1;
        iVol = 155340 * 1;
        sVol = '155,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.24 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.00 * 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(2020, 11, 16);
        iClose = 3.39 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.13 * 1;
        iVol = 2027880 * 1;
        sVol = '2,027,880';
            
        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 = 3.81 * 1;
        iOpen = 3.48 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.34 * 1;
        iVol = 1529010 * 1;
        sVol = '1,529,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 3.63 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.40 * 1;
        iVol = 333270 * 1;
        sVol = '333,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 3.61 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.38 * 1;
        iVol = 287550 * 1;
        sVol = '287,550';
            
        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 = 4.06 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.62 * 1;
        iLow = 3.72 * 1;
        iVol = 1255320 * 1;
        sVol = '1,255,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 3.56 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.51 * 1;
        iVol = 400860 * 1;
        sVol = '400,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 3.39 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.37 * 1;
        iVol = 131850 * 1;
        sVol = '131,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 3.60 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.42 * 1;
        iVol = 450000 * 1;
        sVol = '450,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 3.20 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.16 * 1;
        iVol = 305820 * 1;
        sVol = '305,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 3.51 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.33 * 1;
        iVol = 425070 * 1;
        sVol = '425,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 3.39 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.31 * 1;
        iVol = 299880 * 1;
        sVol = '299,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 3.71 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.38 * 1;
        iVol = 380250 * 1;
        sVol = '380,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 3.74 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.54 * 1;
        iVol = 366210 * 1;
        sVol = '366,210';
            
        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 = 3.54 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.50 * 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(2021, 0, 7);
        iClose = 4.66 * 1;
        iOpen = 3.73 * 1;
        iHigh = 5.39 * 1;
        iLow = 3.73 * 1;
        iVol = 4514850 * 1;
        sVol = '4,514,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 4.88 * 1;
        iOpen = 4.90 * 1;
        iHigh = 6.60 * 1;
        iLow = 4.48 * 1;
        iVol = 2836080 * 1;
        sVol = '2,836,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 4.43 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.12 * 1;
        iVol = 464400 * 1;
        sVol = '464,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 4.47 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.32 * 1;
        iVol = 231210 * 1;
        sVol = '231,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 4.39 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.04 * 1;
        iVol = 534510 * 1;
        sVol = '534,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 4.57 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.22 * 1;
        iVol = 634410 * 1;
        sVol = '634,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 4.11 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.06 * 1;
        iVol = 585540 * 1;
        sVol = '585,540';
            
        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 = 3.89 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.78 * 1;
        iVol = 537210 * 1;
        sVol = '537,210';
            
        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 = 3.56 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.50 * 1;
        iVol = 420030 * 1;
        sVol = '420,030';
            
        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 = 3.56 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.40 * 1;
        iVol = 644400 * 1;
        sVol = '644,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 3.99 * 1;
        iOpen = 3.63 * 1;
        iHigh = 4.58 * 1;
        iLow = 3.59 * 1;
        iVol = 1487160 * 1;
        sVol = '1,487,160';
            
        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 = 3.78 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.71 * 1;
        iVol = 368280 * 1;
        sVol = '368,280';
            
        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 = 3.76 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.68 * 1;
        iVol = 204840 * 1;
        sVol = '204,840';
            
        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 = 3.49 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.39 * 1;
        iVol = 227790 * 1;
        sVol = '227,790';
            
        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 = 3.66 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.46 * 1;
        iVol = 726030 * 1;
        sVol = '726,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 4.32 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.02 * 1;
        iVol = 2613510 * 1;
        sVol = '2,613,510';
            
        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 = 3.99 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.89 * 1;
        iVol = 426330 * 1;
        sVol = '426,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 4.53 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.01 * 1;
        iVol = 760320 * 1;
        sVol = '760,320';
            
        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 = 4.53 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.28 * 1;
        iVol = 554490 * 1;
        sVol = '554,490';
            
        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 = 4.83 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.51 * 1;
        iVol = 342720 * 1;
        sVol = '342,720';
            
        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 = 4.80 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.62 * 1;
        iVol = 316350 * 1;
        sVol = '316,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 5.27 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.03 * 1;
        iVol = 569880 * 1;
        sVol = '569,880';
            
        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 = 5.84 * 1;
        iOpen = 5.33 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.21 * 1;
        iVol = 605340 * 1;
        sVol = '605,340';
            
        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 = 4.81 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.64 * 1;
        iLow = 4.81 * 1;
        iVol = 448740 * 1;
        sVol = '448,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 5.51 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.00 * 1;
        iVol = 739080 * 1;
        sVol = '739,080';
            
        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 = 7.12 * 1;
        iOpen = 5.41 * 1;
        iHigh = 7.17 * 1;
        iLow = 5.33 * 1;
        iVol = 1615770 * 1;
        sVol = '1,615,770';
            
        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 = 9.33 * 1;
        iOpen = 7.22 * 1;
        iHigh = 9.36 * 1;
        iLow = 7.14 * 1;
        iVol = 1479330 * 1;
        sVol = '1,479,330';
            
        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 = 12.02 * 1;
        iOpen = 10.11 * 1;
        iHigh = 14.60 * 1;
        iLow = 9.79 * 1;
        iVol = 3040380 * 1;
        sVol = '3,040,380';
            
        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 = 9.64 * 1;
        iOpen = 10.29 * 1;
        iHigh = 11.12 * 1;
        iLow = 9.43 * 1;
        iVol = 442260 * 1;
        sVol = '442,260';
            
        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 = 10.36 * 1;
        iOpen = 10.02 * 1;
        iHigh = 11.01 * 1;
        iLow = 9.81 * 1;
        iVol = 339750 * 1;
        sVol = '339,750';
            
        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 = 8.38 * 1;
        iOpen = 8.73 * 1;
        iHigh = 10.42 * 1;
        iLow = 8.25 * 1;
        iVol = 486180 * 1;
        sVol = '486,180';
            
        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 = 7.62 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.76 * 1;
        iVol = 284490 * 1;
        sVol = '284,490';
            
        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 = 8.19 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.81 * 1;
        iVol = 365940 * 1;
        sVol = '365,940';
            
        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 = 7.53 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.48 * 1;
        iVol = 233550 * 1;
        sVol = '233,550';
            
        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 = 8.18 * 1;
        iOpen = 7.53 * 1;
        iHigh = 8.69 * 1;
        iLow = 7.22 * 1;
        iVol = 162630 * 1;
        sVol = '162,630';
            
        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 = 9.37 * 1;
        iOpen = 8.41 * 1;
        iHigh = 9.71 * 1;
        iLow = 8.30 * 1;
        iVol = 262530 * 1;
        sVol = '262,530';
            
        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 = 8.66 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.51 * 1;
        iVol = 129510 * 1;
        sVol = '129,510';
            
        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 = 8.77 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.36 * 1;
        iVol = 278820 * 1;
        sVol = '278,820';
            
        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 = 6.11 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.82 * 1;
        iLow = 6.11 * 1;
        iVol = 455760 * 1;
        sVol = '455,760';
            
        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 = 6.42 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.87 * 1;
        iLow = 5.57 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 6.07 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.96 * 1;
        iLow = 5.78 * 1;
        iVol = 231480 * 1;
        sVol = '231,480';
            
        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 = 7.08 * 1;
        iOpen = 6.19 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.11 * 1;
        iVol = 352800 * 1;
        sVol = '352,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 7.26 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.82 * 1;
        iVol = 275400 * 1;
        sVol = '275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 8.16 * 1;
        iOpen = 7.37 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.22 * 1;
        iVol = 230490 * 1;
        sVol = '230,490';
            
        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 = 8.83 * 1;
        iOpen = 7.60 * 1;
        iHigh = 9.28 * 1;
        iLow = 7.24 * 1;
        iVol = 412200 * 1;
        sVol = '412,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 9.42 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.47 * 1;
        iVol = 682110 * 1;
        sVol = '682,110';
            
        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 = 7.89 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.36 * 1;
        iLow = 7.89 * 1;
        iVol = 293310 * 1;
        sVol = '293,310';
            
        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 = 8.88 * 1;
        iOpen = 7.68 * 1;
        iHigh = 12.40 * 1;
        iLow = 7.50 * 1;
        iVol = 3282660 * 1;
        sVol = '3,282,660';
            
        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 = 8.16 * 1;
        iOpen = 8.63 * 1;
        iHigh = 11.04 * 1;
        iLow = 7.94 * 1;
        iVol = 1765170 * 1;
        sVol = '1,765,170';
            
        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 = 8.59 * 1;
        iOpen = 7.90 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.80 * 1;
        iVol = 325710 * 1;
        sVol = '325,710';
            
        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 = 10.62 * 1;
        iOpen = 8.41 * 1;
        iHigh = 11.58 * 1;
        iLow = 8.34 * 1;
        iVol = 5436360 * 1;
        sVol = '5,436,360';
            
        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 = 8.93 * 1;
        iOpen = 10.76 * 1;
        iHigh = 12.21 * 1;
        iLow = 8.32 * 1;
        iVol = 2579490 * 1;
        sVol = '2,579,490';
            
        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 = 7.38 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.22 * 1;
        iLow = 7.27 * 1;
        iVol = 1006920 * 1;
        sVol = '1,006,920';
            
        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 = 7.33 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.58 * 1;
        iLow = 6.71 * 1;
        iVol = 207270 * 1;
        sVol = '207,270';
            
        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 = 7.36 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.61 * 1;
        iLow = 6.98 * 1;
        iVol = 265590 * 1;
        sVol = '265,590';
            
        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 = 7.46 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.80 * 1;
        iVol = 369540 * 1;
        sVol = '369,540';
            
        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 = 7.88 * 1;
        iOpen = 7.37 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.12 * 1;
        iVol = 498870 * 1;
        sVol = '498,870';
            
        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 = 7.44 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.42 * 1;
        iVol = 400320 * 1;
        sVol = '400,320';
            
        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 = 7.77 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.50 * 1;
        iVol = 275580 * 1;
        sVol = '275,580';
            
        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 = 8.56 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.49 * 1;
        iVol = 343620 * 1;
        sVol = '343,620';
            
        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 = 8.82 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.27 * 1;
        iVol = 113580 * 1;
        sVol = '113,580';
            
        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 = 8.00 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.87 * 1;
        iVol = 164250 * 1;
        sVol = '164,250';
            
        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 = 7.81 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.79 * 1;
        iVol = 86940 * 1;
        sVol = '86,940';
            
        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 = 8.00 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.82 * 1;
        iVol = 520110 * 1;
        sVol = '520,110';
            
        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 = 8.52 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.00 * 1;
        iVol = 350010 * 1;
        sVol = '350,010';
            
        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 = 8.14 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.65 * 1;
        iLow = 7.84 * 1;
        iVol = 325260 * 1;
        sVol = '325,260';
            
        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 = 7.17 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.64 * 1;
        iLow = 6.84 * 1;
        iVol = 469890 * 1;
        sVol = '469,890';
            
        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 = 6.32 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.29 * 1;
        iVol = 189540 * 1;
        sVol = '189,540';
            
        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 = 5.90 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.73 * 1;
        iVol = 126990 * 1;
        sVol = '126,990';
            
        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 = 5.83 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.67 * 1;
        iVol = 110160 * 1;
        sVol = '110,160';
            
        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 = 5.99 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.72 * 1;
        iVol = 139590 * 1;
        sVol = '139,590';
            
        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 = 6.17 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.88 * 1;
        iVol = 336240 * 1;
        sVol = '336,240';
            
        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 = 6.04 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.83 * 1;
        iVol = 165330 * 1;
        sVol = '165,330';
            
        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 = 6.50 * 1;
        iOpen = 5.94 * 1;
        iHigh = 7.30 * 1;
        iLow = 5.90 * 1;
        iVol = 1561770 * 1;
        sVol = '1,561,770';
            
        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 = 6.77 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.02 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 6.48 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.19 * 1;
        iVol = 231390 * 1;
        sVol = '231,390';
            
        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 = 6.59 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.24 * 1;
        iVol = 208170 * 1;
        sVol = '208,170';
            
        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 = 6.84 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.48 * 1;
        iVol = 161640 * 1;
        sVol = '161,640';
            
        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 = 6.66 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.17 * 1;
        iVol = 315540 * 1;
        sVol = '315,540';
            
        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 = 6.20 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.61 * 1;
        iLow = 5.97 * 1;
        iVol = 229680 * 1;
        sVol = '229,680';
            
        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 = 6.29 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.53 * 1;
        iLow = 5.96 * 1;
        iVol = 369450 * 1;
        sVol = '369,450';
            
        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 = 6.11 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.90 * 1;
        iVol = 295650 * 1;
        sVol = '295,650';
            
        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 = 6.66 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.00 * 1;
        iVol = 319860 * 1;
        sVol = '319,860';
            
        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 = 6.40 * 1;
        iOpen = 6.53 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.39 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 6.81 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.12 * 1;
        iVol = 249660 * 1;
        sVol = '249,660';
            
        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 = 6.80 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.46 * 1;
        iVol = 441540 * 1;
        sVol = '441,540';
            
        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 = 7.21 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.78 * 1;
        iVol = 333720 * 1;
        sVol = '333,720';
            
        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 = 7.15 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.01 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 7.36 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.01 * 1;
        iVol = 146070 * 1;
        sVol = '146,070';
            
        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 = 6.34 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.72 * 1;
        iLow = 6.34 * 1;
        iVol = 326880 * 1;
        sVol = '326,880';
            
        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 = 6.41 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.30 * 1;
        iVol = 114660 * 1;
        sVol = '114,660';
            
        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 = 6.06 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.88 * 1;
        iVol = 126540 * 1;
        sVol = '126,540';
            
        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 = 6.70 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.06 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 6.89 * 1;
        iOpen = 6.64 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.58 * 1;
        iVol = 242640 * 1;
        sVol = '242,640';
            
        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 = 6.31 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.31 * 1;
        iVol = 25020 * 1;
        sVol = '25,020';
            
        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 = 6.17 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.11 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 6.64 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.26 * 1;
        iVol = 322740 * 1;
        sVol = '322,740';
            
        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 = 6.52 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.89 * 1;
        iLow = 6.41 * 1;
        iVol = 925920 * 1;
        sVol = '925,920';
            
        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 = 6.46 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.28 * 1;
        iVol = 253530 * 1;
        sVol = '253,530';
            
        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 = 6.74 * 1;
        iOpen = 6.63 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.63 * 1;
        iVol = 409230 * 1;
        sVol = '409,230';
            
        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 = 6.52 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.39 * 1;
        iVol = 194220 * 1;
        sVol = '194,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 6.76 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.46 * 1;
        iVol = 72180 * 1;
        sVol = '72,180';
            
        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 = 7.13 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.56 * 1;
        iVol = 185310 * 1;
        sVol = '185,310';
            
        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 = 7.33 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.13 * 1;
        iVol = 99990 * 1;
        sVol = '99,990';
            
        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 = 7.96 * 1;
        iOpen = 7.41 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.23 * 1;
        iVol = 302310 * 1;
        sVol = '302,310';
            
        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 = 7.28 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.18 * 1;
        iVol = 665640 * 1;
        sVol = '665,640';
            
        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 = 7.13 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.12 * 1;
        iVol = 114480 * 1;
        sVol = '114,480';
            
        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 = 7.16 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.36 * 1;
        iLow = 7.03 * 1;
        iVol = 47520 * 1;
        sVol = '47,520';
            
        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 = 7.31 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.13 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 7.10 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.07 * 1;
        iVol = 72630 * 1;
        sVol = '72,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 6.98 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.87 * 1;
        iVol = 65160 * 1;
        sVol = '65,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 6.80 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.69 * 1;
        iVol = 132030 * 1;
        sVol = '132,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 6.71 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.56 * 1;
        iVol = 236160 * 1;
        sVol = '236,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 6.56 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.45 * 1;
        iVol = 67230 * 1;
        sVol = '67,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 6.33 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.28 * 1;
        iVol = 85410 * 1;
        sVol = '85,410';
            
        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 = 6.16 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.10 * 1;
        iVol = 214740 * 1;
        sVol = '214,740';
            
        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 = 6.18 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.99 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 6.04 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.00 * 1;
        iVol = 155610 * 1;
        sVol = '155,610';
            
        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 = 5.94 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.89 * 1;
        iVol = 335790 * 1;
        sVol = '335,790';
            
        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 = 5.84 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.66 * 1;
        iVol = 183780 * 1;
        sVol = '183,780';
            
        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 = 5.71 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.68 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 5.86 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.72 * 1;
        iVol = 61740 * 1;
        sVol = '61,740';
            
        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 = 5.59 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.58 * 1;
        iVol = 57330 * 1;
        sVol = '57,330';
            
        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 = 5.72 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.50 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 4.67 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.82 * 1;
        iLow = 4.62 * 1;
        iVol = 357030 * 1;
        sVol = '357,030';
            
        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 = 4.84 * 1;
        iOpen = 4.44 * 1;
        iHigh = 5.66 * 1;
        iLow = 4.44 * 1;
        iVol = 877950 * 1;
        sVol = '877,950';
            
        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 = 4.60 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.57 * 1;
        iVol = 160020 * 1;
        sVol = '160,020';
            
        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 = 4.73 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.48 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 4.61 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.57 * 1;
        iVol = 79560 * 1;
        sVol = '79,560';
            
        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 = 4.52 * 1;
        iOpen = 4.67 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 187290 * 1;
        sVol = '187,290';
            
        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 = 4.46 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.40 * 1;
        iVol = 254970 * 1;
        sVol = '254,970';
            
        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 = 4.49 * 1;
        iOpen = 4.36 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.31 * 1;
        iVol = 412830 * 1;
        sVol = '412,830';
            
        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 = 4.31 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.22 * 1;
        iVol = 39150 * 1;
        sVol = '39,150';
            
        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 = 4.29 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.18 * 1;
        iVol = 96840 * 1;
        sVol = '96,840';
            
        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 = 4.48 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.31 * 1;
        iVol = 90630 * 1;
        sVol = '90,630';
            
        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 = 4.33 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.01 * 1;
        iVol = 142020 * 1;
        sVol = '142,020';
            
        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 = 4.11 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.02 * 1;
        iVol = 104310 * 1;
        sVol = '104,310';
            
        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 = 4.26 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.07 * 1;
        iVol = 358290 * 1;
        sVol = '358,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.99 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.90 * 1;
        iVol = 144360 * 1;
        sVol = '144,360';
            
        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 = 4.29 * 1;
        iOpen = 4.09 * 1;
        iHigh = 5.06 * 1;
        iLow = 3.86 * 1;
        iVol = 1606500 * 1;
        sVol = '1,606,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.07 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.06 * 1;
        iVol = 105210 * 1;
        sVol = '105,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 3.98 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.87 * 1;
        iVol = 62550 * 1;
        sVol = '62,550';
            
        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 = 4.18 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.44 * 1;
        iLow = 3.90 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.09 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.89 * 1;
        iVol = 173160 * 1;
        sVol = '173,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 4.11 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.06 * 1;
        iVol = 456480 * 1;
        sVol = '456,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.33 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.06 * 1;
        iVol = 413460 * 1;
        sVol = '413,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.43 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.12 * 1;
        iVol = 1058580 * 1;
        sVol = '1,058,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.58 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.46 * 1;
        iVol = 665550 * 1;
        sVol = '665,550';
            
        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 = 3.80 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.56 * 1;
        iLow = 3.78 * 1;
        iVol = 488070 * 1;
        sVol = '488,070';
            
        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 = 3.81 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.53 * 1;
        iVol = 385920 * 1;
        sVol = '385,920';
            
        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 = 3.67 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.54 * 1;
        iVol = 88650 * 1;
        sVol = '88,650';
            
        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 = 3.36 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.34 * 1;
        iVol = 103230 * 1;
        sVol = '103,230';
            
        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 = 3.48 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.32 * 1;
        iVol = 129960 * 1;
        sVol = '129,960';
            
        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 = 3.38 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.33 * 1;
        iVol = 161280 * 1;
        sVol = '161,280';
            
        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 = 3.58 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.33 * 1;
        iVol = 144540 * 1;
        sVol = '144,540';
            
        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 = 3.74 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.44 * 1;
        iVol = 182520 * 1;
        sVol = '182,520';
            
        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 = 3.79 * 1;
        iOpen = 3.69 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.68 * 1;
        iVol = 473130 * 1;
        sVol = '473,130';
            
        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 = 3.34 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.34 * 1;
        iVol = 208530 * 1;
        sVol = '208,530';
            
        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 = 3.23 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.06 * 1;
        iVol = 438030 * 1;
        sVol = '438,030';
            
        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 = 3.28 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.03 * 1;
        iVol = 760140 * 1;
        sVol = '760,140';
            
        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 = 3.24 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.18 * 1;
        iVol = 306000 * 1;
        sVol = '306,000';
            
        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 = 3.36 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.20 * 1;
        iVol = 343620 * 1;
        sVol = '343,620';
            
        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 = 3.38 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.22 * 1;
        iVol = 214650 * 1;
        sVol = '214,650';
            
        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 = 3.41 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.28 * 1;
        iVol = 167310 * 1;
        sVol = '167,310';
            
        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 = 3.24 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.19 * 1;
        iVol = 171540 * 1;
        sVol = '171,540';
            
        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 = 3.28 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.28 * 1;
        iVol = 116910 * 1;
        sVol = '116,910';
            
        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 = 3.34 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.24 * 1;
        iVol = 234090 * 1;
        sVol = '234,090';
            
        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 = 3.48 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.31 * 1;
        iVol = 404640 * 1;
        sVol = '404,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 3.28 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.17 * 1;
        iVol = 280350 * 1;
        sVol = '280,350';
            
        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 = 3.23 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.16 * 1;
        iVol = 164070 * 1;
        sVol = '164,070';
            
        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 = 3.18 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.09 * 1;
        iVol = 84690 * 1;
        sVol = '84,690';
            
        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 = 3.17 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.10 * 1;
        iVol = 125730 * 1;
        sVol = '125,730';
            
        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 = 2.96 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.88 * 1;
        iVol = 160560 * 1;
        sVol = '160,560';
            
        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 = 2.80 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.79 * 1;
        iVol = 140670 * 1;
        sVol = '140,670';
            
        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 = 2.87 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.74 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 2.90 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.77 * 1;
        iVol = 115560 * 1;
        sVol = '115,560';
            
        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 = 2.64 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.64 * 1;
        iVol = 106560 * 1;
        sVol = '106,560';
            
        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 = 2.79 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.64 * 1;
        iVol = 139050 * 1;
        sVol = '139,050';
            
        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 = 2.70 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.50 * 1;
        iVol = 82980 * 1;
        sVol = '82,980';
            
        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 = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.61 * 1;
        iVol = 149850 * 1;
        sVol = '149,850';
            
        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 = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.63 * 1;
        iVol = 188190 * 1;
        sVol = '188,190';
            
        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 = 2.68 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.62 * 1;
        iVol = 162720 * 1;
        sVol = '162,720';
            
        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 = 2.62 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.46 * 1;
        iVol = 157860 * 1;
        sVol = '157,860';
            
        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 = 2.56 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.52 * 1;
        iVol = 158940 * 1;
        sVol = '158,940';
            
        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 = 2.51 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.46 * 1;
        iVol = 55710 * 1;
        sVol = '55,710';
            
        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 = 2.61 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.47 * 1;
        iVol = 61650 * 1;
        sVol = '61,650';
            
        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 = 2.41 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.34 * 1;
        iVol = 94770 * 1;
        sVol = '94,770';
            
        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 = 2.41 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.41 * 1;
        iVol = 77760 * 1;
        sVol = '77,760';
            
        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 = 2.43 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.39 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 2.67 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.46 * 1;
        iVol = 410400 * 1;
        sVol = '410,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 2.56 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.50 * 1;
        iVol = 82530 * 1;
        sVol = '82,530';
            
        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 = 2.58 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.46 * 1;
        iVol = 404280 * 1;
        sVol = '404,280';
            
        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 = 2.44 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.43 * 1;
        iVol = 208620 * 1;
        sVol = '208,620';
            
        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 = 2.77 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.49 * 1;
        iVol = 493290 * 1;
        sVol = '493,290';
            
        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 = 2.60 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.52 * 1;
        iVol = 172440 * 1;
        sVol = '172,440';
            
        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 = 3.03 * 1;
        iOpen = 2.56 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.54 * 1;
        iVol = 1054350 * 1;
        sVol = '1,054,350';
            
        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 = 3.03 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.78 * 1;
        iVol = 272790 * 1;
        sVol = '272,790';
            
        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 = 3.40 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.49 * 1;
        iLow = 2.90 * 1;
        iVol = 774720 * 1;
        sVol = '774,720';
            
        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 = 3.72 * 1;
        iOpen = 3.28 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.16 * 1;
        iVol = 813870 * 1;
        sVol = '813,870';
            
        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 = 3.33 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.33 * 1;
        iVol = 300060 * 1;
        sVol = '300,060';
            
        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 = 3.20 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.02 * 1;
        iVol = 153180 * 1;
        sVol = '153,180';
            
        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 = 3.40 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.10 * 1;
        iVol = 93150 * 1;
        sVol = '93,150';
            
        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 = 3.53 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.31 * 1;
        iVol = 170370 * 1;
        sVol = '170,370';
            
        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 = 3.22 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.22 * 1;
        iVol = 140490 * 1;
        sVol = '140,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 3.28 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.11 * 1;
        iVol = 150390 * 1;
        sVol = '150,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 3.16 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.07 * 1;
        iVol = 213210 * 1;
        sVol = '213,210';
            
        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 = 3.30 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.16 * 1;
        iVol = 66060 * 1;
        sVol = '66,060';
            
        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 = 3.23 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.00 * 1;
        iVol = 72450 * 1;
        sVol = '72,450';
            
        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 = 3.21 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.09 * 1;
        iVol = 113670 * 1;
        sVol = '113,670';
            
        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 = 3.36 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.16 * 1;
        iVol = 330930 * 1;
        sVol = '330,930';
            
        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 = 3.27 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.11 * 1;
        iVol = 103230 * 1;
        sVol = '103,230';
            
        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 = 3.42 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.27 * 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(2021, 10, 9);
        iClose = 3.73 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.36 * 1;
        iVol = 609930 * 1;
        sVol = '609,930';
            
        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 = 3.42 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.38 * 1;
        iVol = 182610 * 1;
        sVol = '182,610';
            
        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 = 3.84 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.34 * 1;
        iVol = 312030 * 1;
        sVol = '312,030';
            
        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 = 3.94 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.63 * 1;
        iVol = 283950 * 1;
        sVol = '283,950';
            
        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 = 3.90 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.72 * 1;
        iVol = 179730 * 1;
        sVol = '179,730';
            
        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 = 3.64 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.60 * 1;
        iVol = 202680 * 1;
        sVol = '202,680';
            
        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 = 3.77 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.49 * 1;
        iVol = 490950 * 1;
        sVol = '490,950';
            
        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 = 3.93 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.47 * 1;
        iVol = 976770 * 1;
        sVol = '976,770';
            
        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 = 3.80 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.72 * 1;
        iVol = 63360 * 1;
        sVol = '63,360';
            
        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 = 3.84 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.56 * 1;
        iVol = 125820 * 1;
        sVol = '125,820';
            
        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 = 3.84 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.69 * 1;
        iVol = 128070 * 1;
        sVol = '128,070';
            
        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 = 3.84 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.72 * 1;
        iVol = 190260 * 1;
        sVol = '190,260';
            
        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 = 3.79 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.71 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.01 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.71 * 1;
        iVol = 794610 * 1;
        sVol = '794,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.09 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.77 * 1;
        iVol = 255150 * 1;
        sVol = '255,150';
            
        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 = 4.11 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.03 * 1;
        iVol = 996300 * 1;
        sVol = '996,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 4.07 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.95 * 1;
        iVol = 102960 * 1;
        sVol = '102,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 3.62 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.52 * 1;
        iVol = 168750 * 1;
        sVol = '168,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 3.82 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.51 * 1;
        iVol = 91440 * 1;
        sVol = '91,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 3.84 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.73 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 3.77 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.67 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 3.84 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.71 * 1;
        iVol = 112320 * 1;
        sVol = '112,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 3.86 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.80 * 1;
        iVol = 79290 * 1;
        sVol = '79,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 3.84 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.76 * 1;
        iVol = 86940 * 1;
        sVol = '86,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 3.63 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.58 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 3.79 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.51 * 1;
        iVol = 129330 * 1;
        sVol = '129,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 3.76 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.73 * 1;
        iVol = 72540 * 1;
        sVol = '72,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 3.43 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.43 * 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(2021, 11, 20);
        iClose = 3.47 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.18 * 1;
        iVol = 196740 * 1;
        sVol = '196,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 3.48 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.38 * 1;
        iVol = 60210 * 1;
        sVol = '60,210';
            
        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 = 3.56 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.34 * 1;
        iVol = 190800 * 1;
        sVol = '190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 3.63 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.52 * 1;
        iVol = 84240 * 1;
        sVol = '84,240';
            
        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 = 3.50 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.38 * 1;
        iVol = 281430 * 1;
        sVol = '281,430';
            
        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 = 3.38 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.21 * 1;
        iVol = 111240 * 1;
        sVol = '111,240';
            
        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 = 3.56 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.32 * 1;
        iVol = 60120 * 1;
        sVol = '60,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 3.60 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.52 * 1;
        iVol = 134460 * 1;
        sVol = '134,460';
            
        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 = 3.52 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.41 * 1;
        iVol = 223830 * 1;
        sVol = '223,830';
            
        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 = 3.49 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.39 * 1;
        iVol = 53550 * 1;
        sVol = '53,550';
            
        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 = 3.47 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.37 * 1;
        iVol = 119430 * 1;
        sVol = '119,430';
            
        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 = 3.56 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.39 * 1;
        iVol = 110970 * 1;
        sVol = '110,970';
            
        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 = 3.57 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.54 * 1;
        iVol = 184320 * 1;
        sVol = '184,320';
            
        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 = 3.04 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.77 * 1;
        iLow = 2.99 * 1;
        iVol = 235170 * 1;
        sVol = '235,170';
            
        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 = 2.98 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.81 * 1;
        iVol = 135720 * 1;
        sVol = '135,720';
            
        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 = 2.84 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.82 * 1;
        iVol = 135180 * 1;
        sVol = '135,180';
            
        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 = 2.87 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.69 * 1;
        iVol = 124740 * 1;
        sVol = '124,740';
            
        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 = 2.81 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.70 * 1;
        iVol = 124560 * 1;
        sVol = '124,560';
            
        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 = 2.88 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.72 * 1;
        iVol = 102780 * 1;
        sVol = '102,780';
            
        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 = 2.89 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.39 * 1;
        iLow = 2.78 * 1;
        iVol = 190260 * 1;
        sVol = '190,260';
            
        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 = 3.07 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.27 * 1;
        iLow = 2.90 * 1;
        iVol = 176220 * 1;
        sVol = '176,220';
            
        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 = 2.93 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.90 * 1;
        iVol = 36180 * 1;
        sVol = '36,180';
            
        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 = 3.06 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.71 * 1;
        iVol = 147240 * 1;
        sVol = '147,240';
            
        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 = 3.21 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.79 * 1;
        iVol = 285660 * 1;
        sVol = '285,660';
            
        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 = 3.23 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.32 * 1;
        iLow = 2.92 * 1;
        iVol = 65610 * 1;
        sVol = '65,610';
            
        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 = 3.14 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.49 * 1;
        iLow = 2.98 * 1;
        iVol = 151110 * 1;
        sVol = '151,110';
            
        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 = 2.98 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.84 * 1;
        iVol = 206730 * 1;
        sVol = '206,730';
            
        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 = 2.99 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.84 * 1;
        iVol = 48780 * 1;
        sVol = '48,780';
            
        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 = 3.31 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.92 * 1;
        iVol = 80190 * 1;
        sVol = '80,190';
            
        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 = 3.11 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.50 * 1;
        iLow = 2.96 * 1;
        iVol = 118890 * 1;
        sVol = '118,890';
            
        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 = 3.18 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.97 * 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(2022, 1, 3);
        iClose = 3.16 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.97 * 1;
        iVol = 194310 * 1;
        sVol = '194,310';
            
        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 = 3.50 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.12 * 1;
        iVol = 145350 * 1;
        sVol = '145,350';
            
        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 = 3.28 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.28 * 1;
        iVol = 275940 * 1;
        sVol = '275,940';
            
        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 = 3.38 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.18 * 1;
        iVol = 55350 * 1;
        sVol = '55,350';
            
        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 = 3.58 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.33 * 1;
        iVol = 150840 * 1;
        sVol = '150,840';
            
        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 = 3.78 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.40 * 1;
        iVol = 185670 * 1;
        sVol = '185,670';
            
        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 = 3.99 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.80 * 1;
        iVol = 111960 * 1;
        sVol = '111,960';
            
        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 = 3.41 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.41 * 1;
        iVol = 260280 * 1;
        sVol = '260,280';
            
        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 = 3.48 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.39 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 3.47 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.17 * 1;
        iVol = 183330 * 1;
        sVol = '183,330';
            
        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 = 3.66 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.44 * 1;
        iVol = 138690 * 1;
        sVol = '138,690';
            
        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 = 3.64 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.62 * 1;
        iVol = 120330 * 1;
        sVol = '120,330';
            
        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 = 3.20 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.20 * 1;
        iVol = 228150 * 1;
        sVol = '228,150';
            
        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 = 3.34 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.08 * 1;
        iVol = 158310 * 1;
        sVol = '158,310';
            
        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 = 3.13 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.02 * 1;
        iVol = 232380 * 1;
        sVol = '232,380';
            
        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 = 3.24 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.97 * 1;
        iVol = 88020 * 1;
        sVol = '88,020';
            
        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 = 2.60 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.60 * 1;
        iVol = 257220 * 1;
        sVol = '257,220';
            
        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 = 2.89 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.68 * 1;
        iVol = 52740 * 1;
        sVol = '52,740';
            
        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 = 3.04 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.89 * 1;
        iVol = 153720 * 1;
        sVol = '153,720';
            
        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 = 2.62 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.62 * 1;
        iVol = 150840 * 1;
        sVol = '150,840';
            
        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 = 2.42 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.39 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 2.68 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.37 * 1;
        iVol = 151020 * 1;
        sVol = '151,020';
            
        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 = 2.60 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.60 * 1;
        iVol = 83430 * 1;
        sVol = '83,430';
            
        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 = 2.89 * 1;
        iOpen = 2.77 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.67 * 1;
        iVol = 648990 * 1;
        sVol = '648,990';
            
        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 = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.73 * 1;
        iVol = 141840 * 1;
        sVol = '141,840';
            
        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 = 2.64 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.47 * 1;
        iVol = 93690 * 1;
        sVol = '93,690';
            
        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 = 2.40 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.33 * 1;
        iVol = 309870 * 1;
        sVol = '309,870';
            
        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 = 2.11 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.66 * 1;
        iLow = 1.80 * 1;
        iVol = 352980 * 1;
        sVol = '352,980';
            
        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 = 2.19 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.92 * 1;
        iVol = 318960 * 1;
        sVol = '318,960';
            
        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 = 2.27 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.17 * 1;
        iVol = 69210 * 1;
        sVol = '69,210';
            
        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 = 2.30 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.12 * 1;
        iVol = 124380 * 1;
        sVol = '124,380';
            
        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 = 2.30 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.20 * 1;
        iVol = 47610 * 1;
        sVol = '47,610';
            
        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 = 2.33 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.20 * 1;
        iVol = 308250 * 1;
        sVol = '308,250';
            
        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 = 2.33 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.23 * 1;
        iVol = 503640 * 1;
        sVol = '503,640';
            
        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 = 3.04 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.61 * 1;
        iVol = 13339440 * 1;
        sVol = '13,339,440';
            
        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 = 2.87 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.60 * 1;
        iVol = 4084740 * 1;
        sVol = '4,084,740';
            
        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 = 2.62 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.51 * 1;
        iVol = 598770 * 1;
        sVol = '598,770';
            
        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 = 2.53 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.40 * 1;
        iVol = 262980 * 1;
        sVol = '262,980';
            
        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 = 2.64 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.51 * 1;
        iVol = 272160 * 1;
        sVol = '272,160';
            
        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 = 2.64 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.54 * 1;
        iVol = 118710 * 1;
        sVol = '118,710';
            
        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 = 2.62 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.52 * 1;
        iVol = 126630 * 1;
        sVol = '126,630';
            
        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 = 2.79 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.52 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.82 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.67 * 1;
        iVol = 116190 * 1;
        sVol = '116,190';
            
        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 = 2.70 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.61 * 1;
        iVol = 75780 * 1;
        sVol = '75,780';
            
        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 = 2.70 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.59 * 1;
        iVol = 99360 * 1;
        sVol = '99,360';
            
        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 = 2.67 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.63 * 1;
        iVol = 100980 * 1;
        sVol = '100,980';
            
        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 = 2.60 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.42 * 1;
        iVol = 77760 * 1;
        sVol = '77,760';
            
        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 = 2.61 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.51 * 1;
        iVol = 68760 * 1;
        sVol = '68,760';
            
        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 = 2.56 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.47 * 1;
        iVol = 76590 * 1;
        sVol = '76,590';
            
        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 = 2.56 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.47 * 1;
        iVol = 32850 * 1;
        sVol = '32,850';
            
        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 = 2.26 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.22 * 1;
        iVol = 61020 * 1;
        sVol = '61,020';
            
        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 = 2.29 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.23 * 1;
        iVol = 21780 * 1;
        sVol = '21,780';
            
        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 = 2.24 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.22 * 1;
        iVol = 17370 * 1;
        sVol = '17,370';
            
        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 = 2.22 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.18 * 1;
        iVol = 21240 * 1;
        sVol = '21,240';
            
        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 = 2.20 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.11 * 1;
        iVol = 14760 * 1;
        sVol = '14,760';
            
        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 = 2.00 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.95 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 2.02 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.97 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.94 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.92 * 1;
        iVol = 10440 * 1;
        sVol = '10,440';
            
        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 = 1.89 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.80 * 1;
        iVol = 10890 * 1;
        sVol = '10,890';
            
        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 = 1.84 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.79 * 1;
        iVol = 14040 * 1;
        sVol = '14,040';
            
        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 = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.62 * 1;
        iVol = 12060 * 1;
        sVol = '12,060';
            
        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 = 1.82 * 1;
        iOpen = 1.64 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.64 * 1;
        iVol = 37620 * 1;
        sVol = '37,620';
            
        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 = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.78 * 1;
        iVol = 25380 * 1;
        sVol = '25,380';
            
        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 = 1.73 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.72 * 1;
        iVol = 9630 * 1;
        sVol = '9,630';
            
        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 = 1.52 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.52 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 1.58 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.44 * 1;
        iVol = 34650 * 1;
        sVol = '34,650';
            
        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 = 1.51 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.36 * 1;
        iVol = 48240 * 1;
        sVol = '48,240';
            
        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 = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.36 * 1;
        iVol = 6480 * 1;
        sVol = '6,480';
            
        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 = 1.33 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 6930 * 1;
        sVol = '6,930';
            
        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 = 1.37 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.13 * 1;
        iVol = 6570 * 1;
        sVol = '6,570';
            
        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 = 1.41 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.33 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 1.53 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.53 * 1;
        iVol = 24480 * 1;
        sVol = '24,480';
            
        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 = 1.59 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.52 * 1;
        iVol = 15840 * 1;
        sVol = '15,840';
            
        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 = 1.36 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.19 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.36 * 1;
        iVol = 18450 * 1;
        sVol = '18,450';
            
        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 = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 1;
        iVol = 4320 * 1;
        sVol = '4,320';
            
        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 = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.21 * 1;
        iVol = 3330 * 1;
        sVol = '3,330';
            
        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 = 1.31 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.24 * 1;
        iVol = 5130 * 1;
        sVol = '5,130';
            
        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 = 1.37 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 1;
        iVol = 6840 * 1;
        sVol = '6,840';
            
        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 = 1.52 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.34 * 1;
        iVol = 12060 * 1;
        sVol = '12,060';
            
        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 = 1.38 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.27 * 1;
        iVol = 9810 * 1;
        sVol = '9,810';
            
        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 = 1.40 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.33 * 1;
        iVol = 6930 * 1;
        sVol = '6,930';
            
        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 = 1.42 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 7380 * 1;
        sVol = '7,380';
            
        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 = 1.17 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.44 * 1;
        iLow = 0.93 * 1;
        iVol = 61560 * 1;
        sVol = '61,560';
            
        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 = 1.22 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.14 * 1;
        iVol = 12240 * 1;
        sVol = '12,240';
            
        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 = 1.11 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.01 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 1.22 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.11 * 1;
        iVol = 22410 * 1;
        sVol = '22,410';
            
        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 = 1.26 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.12 * 1;
        iVol = 11340 * 1;
        sVol = '11,340';
            
        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 = 1.20 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 8820 * 1;
        sVol = '8,820';
            
        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 = 1.11 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.11 * 1;
        iVol = 8640 * 1;
        sVol = '8,640';
            
        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 = 1.26 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.10 * 1;
        iVol = 10080 * 1;
        sVol = '10,080';
            
        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 = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.10 * 1;
        iVol = 19350 * 1;
        sVol = '19,350';
            
        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 = 1.06 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.06 * 1;
        iVol = 2250 * 1;
        sVol = '2,250';
            
        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 = 1.03 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.02 * 1;
        iVol = 2430 * 1;
        sVol = '2,430';
            
        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 = 0.91 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.88 * 1;
        iVol = 10440 * 1;
        sVol = '10,440';
            
        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 = 1.07 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.99 * 1;
        iVol = 8280 * 1;
        sVol = '8,280';
            
        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 = 0.95 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.93 * 1;
        iVol = 11340 * 1;
        sVol = '11,340';
            
        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 = 0.96 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95 * 1;
        iVol = 7110 * 1;
        sVol = '7,110';
            
        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 = 0.89 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.83 * 1;
        iVol = 13950 * 1;
        sVol = '13,950';
            
        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 = 0.83 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.83 * 1;
        iVol = 10710 * 1;
        sVol = '10,710';
            
        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 = 0.76 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.67 * 1;
        iVol = 23310 * 1;
        sVol = '23,310';
            
        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 = 0.67 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.59 * 1;
        iVol = 16740 * 1;
        sVol = '16,740';
            
        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 = 0.68 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.57 * 1;
        iVol = 39240 * 1;
        sVol = '39,240';
            
        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 = 0.63 * 1;
        iOpen = 0.79 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.63 * 1;
        iVol = 97020 * 1;
        sVol = '97,020';
            
        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 = 0.64 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.61 * 1;
        iVol = 81720 * 1;
        sVol = '81,720';
            
        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 = 0.59 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.55 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 0.71 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.59 * 1;
        iVol = 164250 * 1;
        sVol = '164,250';
            
        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 = 0.76 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.65 * 1;
        iVol = 56250 * 1;
        sVol = '56,250';
            
        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 = 0.74 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.67 * 1;
        iVol = 11520 * 1;
        sVol = '11,520';
            
        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 = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 17730 * 1;
        sVol = '17,730';
            
        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 = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.67 * 1;
        iVol = 23760 * 1;
        sVol = '23,760';
            
        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 = 0.78 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.75 * 1;
        iVol = 3690 * 1;
        sVol = '3,690';
            
        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 = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.76 * 1;
        iVol = 47790 * 1;
        sVol = '47,790';
            
        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 = 0.82 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.74 * 1;
        iVol = 20160 * 1;
        sVol = '20,160';
            
        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 = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.76 * 1;
        iVol = 14220 * 1;
        sVol = '14,220';
            
        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 = 0.88 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 1;
        iVol = 4050 * 1;
        sVol = '4,050';
            
        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 = 1.14 * 1;
        iOpen = 0.85 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.85 * 1;
        iVol = 110250 * 1;
        sVol = '110,250';
            
        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 = 1.06 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.97 * 1;
        iVol = 129150 * 1;
        sVol = '129,150';
            
        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 = 1.08 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.97 * 1;
        iVol = 12330 * 1;
        sVol = '12,330';
            
        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 = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 0.99 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.83 * 1;
        iVol = 20610 * 1;
        sVol = '20,610';
            
        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 = 0.94 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.94 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 0.83 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 9720 * 1;
        sVol = '9,720';
            
        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 = 0.88 * 1;
        iOpen = 0.80 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.80 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 1.00 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.89 * 1;
        iVol = 11070 * 1;
        sVol = '11,070';
            
        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 = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.89 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 0.94 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 1;
        iVol = 2250 * 1;
        sVol = '2,250';
            
        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 = 0.90 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.90 * 1;
        iVol = 2880 * 1;
        sVol = '2,880';
            
        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 = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.85 * 1;
        iVol = 10980 * 1;
        sVol = '10,980';
            
        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 = 0.96 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 6030 * 1;
        sVol = '6,030';
            
        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 = 1.00 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.94 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        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 = 0.94 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 1;
        iVol = 1710 * 1;
        sVol = '1,710';
            
        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 = 0.97 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.91 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        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 = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        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 = 0.96 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 2610 * 1;
        sVol = '2,610';
            
        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 = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.91 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 5580 * 1;
        sVol = '5,580';
            
        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 = 0.89 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.89 * 1;
        iVol = 990 * 1;
        sVol = '990';
            
        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 = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.87 * 1;
        iVol = 2430 * 1;
        sVol = '2,430';
            
        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 = 0.98 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.87 * 1;
        iVol = 3960 * 1;
        sVol = '3,960';
            
        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 = 0.90 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.88 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 1.13 * 1;
        iOpen = 0.87 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.83 * 1;
        iVol = 105210 * 1;
        sVol = '105,210';
            
        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 = 1.07 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.01 * 1;
        iVol = 30510 * 1;
        sVol = '30,510';
            
        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 = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.97 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.90 * 1;
        iVol = 4410 * 1;
        sVol = '4,410';
            
        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 = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.87 * 1;
        iVol = 25020 * 1;
        sVol = '25,020';
            
        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 = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.88 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 0.99 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        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 = 1.06 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.01 * 1;
        iVol = 8370 * 1;
        sVol = '8,370';
            
        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 = 1.01 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.94 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 0.97 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.92 * 1;
        iVol = 720 * 1;
        sVol = '720';
            
        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 = 0.90 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.90 * 1;
        iVol = 2070 * 1;
        sVol = '2,070';
            
        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 = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.91 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 1.01 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.90 * 1;
        iVol = 4230 * 1;
        sVol = '4,230';
            
        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 = 0.99 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.96 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 0.95 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 990 * 1;
        sVol = '990';
            
        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 = 0.94 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        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 = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.87 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        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 = 0.99 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 1;
        iVol = 1170 * 1;
        sVol = '1,170';
            
        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 = 0.93 * 1;
        iOpen = 0.88 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.88 * 1;
        iVol = 4410 * 1;
        sVol = '4,410';
            
        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 = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.93 * 1;
        iVol = 41040 * 1;
        sVol = '41,040';
            
        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 = 1.01 * 1;
        iOpen = 0.85 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.82 * 1;
        iVol = 25650 * 1;
        sVol = '25,650';
            
        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 = 0.94 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.88 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.87 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 0.94 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 0.96 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 1;
        iVol = 2250 * 1;
        sVol = '2,250';
            
        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 = 0.91 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.91 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 0.98 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.96 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        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 = 1.18 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.19 * 1;
        iLow = 0.94 * 1;
        iVol = 41310 * 1;
        sVol = '41,310';
            
        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 = 0.90 * 1;
        iOpen = 0.78 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.78 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.88 * 1;
        iVol = 1530 * 1;
        sVol = '1,530';
            
        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 = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.89 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 0.91 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.73 * 1;
        iVol = 14670 * 1;
        sVol = '14,670';
            
        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 = 0.79 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.71 * 1;
        iVol = 12510 * 1;
        sVol = '12,510';
            
        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 = 0.78 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.78 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        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 = 0.92 * 1;
        iOpen = 0.78 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.78 * 1;
        iVol = 42750 * 1;
        sVol = '42,750';
            
        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 = 0.99 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.89 * 1;
        iVol = 8280 * 1;
        sVol = '8,280';
            
        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 = 0.99 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.99 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.93 * 1;
        iVol = 1350 * 1;
        sVol = '1,350';
            
        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 = 0.93 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.93 * 1;
        iVol = 1530 * 1;
        sVol = '1,530';
            
        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 = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 0.96 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.92 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 0.97 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.92 * 1;
        iVol = 2250 * 1;
        sVol = '2,250';
            
        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 = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.91 * 1;
        iVol = 270 * 1;
        sVol = '270';
            
        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 = 0.97 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.91 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.89 * 1;
        iVol = 4320 * 1;
        sVol = '4,320';
            
        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 = 0.88 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.78 * 1;
        iVol = 7290 * 1;
        sVol = '7,290';
            
        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 = 0.87 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.87 * 1;
        iVol = 3240 * 1;
        sVol = '3,240';
            
        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 = 0.58 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.56 * 1;
        iVol = 41220 * 1;
        sVol = '41,220';
            
        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 = 0.56 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.53 * 1;
        iVol = 249570 * 1;
        sVol = '249,570';
            
        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 = 0.82 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.58 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 0.73 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.71 * 1;
        iVol = 15210 * 1;
        sVol = '15,210';
            
        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 = 0.88 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.73 * 1;
        iVol = 44280 * 1;
        sVol = '44,280';
            
        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 = 0.88 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.80 * 1;
        iVol = 7830 * 1;
        sVol = '7,830';
            
        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 = 1.17 * 1;
        iOpen = 0.88 * 1;
        iHigh = 1.18 * 1;
        iLow = 0.77 * 1;
        iVol = 143190 * 1;
        sVol = '143,190';
            
        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 = 1.29 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.94 * 1;
        iLow = 0.93 * 1;
        iVol = 1018620 * 1;
        sVol = '1,018,620';
            
        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 = 1.20 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.01 * 1;
        iVol = 88470 * 1;
        sVol = '88,470';
            
        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 = 0.95 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.89 * 1;
        iVol = 51390 * 1;
        sVol = '51,390';
            
        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 = 0.93 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.89 * 1;
        iVol = 4050 * 1;
        sVol = '4,050';
            
        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 = 0.87 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.83 * 1;
        iVol = 9090 * 1;
        sVol = '9,090';
            
        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 = 0.88 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.86 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 0.89 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.78 * 1;
        iVol = 6210 * 1;
        sVol = '6,210';
            
        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 = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.84 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 1.00 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.80 * 1;
        iVol = 8010 * 1;
        sVol = '8,010';
            
        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 = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.92 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 0.97 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.89 * 1;
        iVol = 1530 * 1;
        sVol = '1,530';
            
        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 = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.88 * 1;
        iVol = 7650 * 1;
        sVol = '7,650';
            
        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 = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.89 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.88 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 0.97 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.84 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 0.81 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.81 * 1;
        iVol = 19350 * 1;
        sVol = '19,350';
            
        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 = 0.67 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.67 * 1;
        iVol = 22140 * 1;
        sVol = '22,140';
            
        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 = 0.62 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.60 * 1;
        iVol = 21150 * 1;
        sVol = '21,150';
            
        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 = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.63 * 1;
        iVol = 14130 * 1;
        sVol = '14,130';
            
        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 = 0.71 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.63 * 1;
        iVol = 17910 * 1;
        sVol = '17,910';
            
        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 = 0.78 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        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 = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.75 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 0.74 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.71 * 1;
        iVol = 540 * 1;
        sVol = '540';
            
        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 = 0.73 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.64 * 1;
        iVol = 43830 * 1;
        sVol = '43,830';
            
        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 = 0.88 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.77 * 1;
        iVol = 5580 * 1;
        sVol = '5,580';
            
        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 = 1.28 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.29 * 1;
        iLow = 0.92 * 1;
        iVol = 132210 * 1;
        sVol = '132,210';
            
        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 = 1.10 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.10 * 1;
        iVol = 131580 * 1;
        sVol = '131,580';
            
        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 = 1.23 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        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 = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.07 * 1;
        iVol = 8730 * 1;
        sVol = '8,730';
            
        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 = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 4230 * 1;
        sVol = '4,230';
            
        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 = 1.12 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 1;
        iVol = 10980 * 1;
        sVol = '10,980';
            
        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 = 1.10 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.01 * 1;
        iVol = 1710 * 1;
        sVol = '1,710';
            
        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 = 1.22 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.06 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.22 * 1;
        iVol = 450 * 1;
        sVol = '450';
            
        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 = 1.20 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.14 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 1.07 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.07 * 1;
        iVol = 1170 * 1;
        sVol = '1,170';
            
        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 = 1.07 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.02 * 1;
        iVol = 9450 * 1;
        sVol = '9,450';
            
        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 = 1.07 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.07 * 1;
        iVol = 630 * 1;
        sVol = '630';
            
        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 = 1.07 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.07 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        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 = 1.06 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.06 * 1;
        iVol = 1170 * 1;
        sVol = '1,170';
            
        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 = 1.07 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.07 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 0.98 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        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 = 1.00 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.92 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        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 = 1.00 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.99 * 1;
        iVol = 1350 * 1;
        sVol = '1,350';
            
        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 = 1.01 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.89 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 1.20 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.03 * 1;
        iVol = 48240 * 1;
        sVol = '48,240';
            
        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 = 1.31 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.28 * 1;
        iVol = 55710 * 1;
        sVol = '55,710';
            
        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 = 1.34 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.22 * 1;
        iVol = 10530 * 1;
        sVol = '10,530';
            
        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 = 1.11 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.11 * 1;
        iVol = 23220 * 1;
        sVol = '23,220';
            
        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 = 1.04 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.00 * 1;
        iVol = 39240 * 1;
        sVol = '39,240';
            
        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 = 1.14 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.02 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 1.16 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.07 * 1;
        iVol = 3960 * 1;
        sVol = '3,960';
            
        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 = 1.14 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.97 * 1;
        iVol = 8370 * 1;
        sVol = '8,370';
            
        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 = 1.13 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.00 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        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 = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 1.02 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 900 * 1;
        sVol = '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, 14);
        iClose = 0.97 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.94 * 1;
        iVol = 32670 * 1;
        sVol = '32,670';
            
        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 = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.92 * 1;
        iVol = 35190 * 1;
        sVol = '35,190';
            
        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 = 0.97 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.83 * 1;
        iVol = 33840 * 1;
        sVol = '33,840';
            
        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 = 0.91 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.84 * 1;
        iVol = 8460 * 1;
        sVol = '8,460';
            
        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 = 0.83 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.83 * 1;
        iVol = 26550 * 1;
        sVol = '26,550';
            
        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 = 0.89 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.83 * 1;
        iVol = 9810 * 1;
        sVol = '9,810';
            
        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 = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 5040 * 1;
        sVol = '5,040';
            
        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 = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.84 * 1;
        iVol = 810 * 1;
        sVol = '810';
            
        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 = 0.91 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.81 * 1;
        iVol = 29160 * 1;
        sVol = '29,160';
            
        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 = 0.99 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.72 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 0.91 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.91 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 0.86 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.75 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.85 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 0.89 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.29 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.78 * 1;
        iLow = 0.90 * 1;
        iVol = 3043800 * 1;
        sVol = '3,043,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.62 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.16 * 1;
        iVol = 806900 * 1;
        sVol = '806,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.50 * 1;
        iOpen = 1.72 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.26 * 1;
        iVol = 988300 * 1;
        sVol = '988,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.30 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.10 * 1;
        iVol = 319400 * 1;
        sVol = '319,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.04 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.29 * 1;
        iLow = 0.80 * 1;
        iVol = 306500 * 1;
        sVol = '306,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.95 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.00 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.96 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.03 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.98 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.02 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.00 * 1;
        iVol = 74500 * 1;
        sVol = '74,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.03 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.00 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.00 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 1.04 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.01 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.11 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.01 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.06 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.05 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.39 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.08 * 1;
        iVol = 305400 * 1;
        sVol = '305,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.62 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.27 * 1;
        iVol = 1750900 * 1;
        sVol = '1,750,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.59 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.34 * 1;
        iVol = 417200 * 1;
        sVol = '417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.58 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.41 * 1;
        iVol = 202200 * 1;
        sVol = '202,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.47 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.42 * 1;
        iVol = 141000 * 1;
        sVol = '141,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.40 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.34 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.36 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.24 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.12 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 1.18 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.18 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        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 = 1.27 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.18 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.26 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.24 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.27 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.23 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.15 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.00 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.30 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.16 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.34 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.26 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.20 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.25 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.16 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.23 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.41 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.18 * 1;
        iVol = 1917600 * 1;
        sVol = '1,917,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.42 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.30 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.58 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.30 * 1;
        iVol = 186600 * 1;
        sVol = '186,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.49 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.40 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.50 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.44 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.47 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.34 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.60 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.30 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.50 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.57 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.41 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 2.07 * 1;
        iOpen = 1.52 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.50 * 1;
        iVol = 286600 * 1;
        sVol = '286,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.88 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.55 * 1;
        iLow = 1.46 * 1;
        iVol = 799100 * 1;
        sVol = '799,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.79 * 1;
        iOpen = 1.67 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.63 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.80 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.66 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.73 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.66 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.77 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.71 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.86 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.72 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.88 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.86 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.85 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.80 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.78 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.77 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.93 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.80 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 2.32 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.10 * 1;
        iVol = 383300 * 1;
        sVol = '383,300';
            
        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 = 2.52 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.33 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.36 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.23 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.40 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.37 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.37 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.57 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.38 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.49 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.36 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 2.47 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.40 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.61 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.40 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.64 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.47 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.81 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.59 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.77 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.75 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.71 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.52 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.53 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.49 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        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 = 2.48 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.40 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.51 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.40 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.20 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.11 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.39 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.19 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.25 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.23 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        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 = 2.30 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.14 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.35 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.24 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.38 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.29 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.37 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.33 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.31 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.20 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        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 = 2.32 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.23 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.38 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.32 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.35 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.35 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.37 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.33 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.18 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.17 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.27 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.18 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.22 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.27 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.20 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.37 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.21 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.26 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.30 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.25 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.26 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.25 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.37 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.13 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.28 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.22 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.23 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.23 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.25 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.21 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.20 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.06 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.08 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.02 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.90 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        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 = 1.93 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.93 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.95 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.89 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.89 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.86 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.80 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.89 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.89 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.85 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.73 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        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 = 2.01 * 1;
        iOpen = 1.81 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.75 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.73 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.73 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.64 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.58 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.58 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.56 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.48 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.27 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.39 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.21 * 1;
        iVol = 18672 * 1;
        sVol = '18,672';
            
        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 = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.16 * 1;
        iVol = 23998 * 1;
        sVol = '23,998';
            
        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 = 1.13 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2711 * 1;
        iLow = 1.13 * 1;
        iVol = 9281 * 1;
        sVol = '9,281';
            
        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 = 1.06 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.135 * 1;
        iLow = 1.01 * 1;
        iVol = 13242 * 1;
        sVol = '13,242';
            
        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 = 1.2 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.01 * 1;
        iVol = 48205 * 1;
        sVol = '48,205';
            
        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 = 1.66 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.17 * 1;
        iVol = 3373646 * 1;
        sVol = '3,373,646';
            
        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 = 1.63 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.4 * 1;
        iVol = 341299 * 1;
        sVol = '341,299';
            
        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 = 1.5 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.531 * 1;
        iLow = 1.31 * 1;
        iVol = 66567 * 1;
        sVol = '66,567';
            
        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 = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.41 * 1;
        iVol = 40510 * 1;
        sVol = '40,510';
            
        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 = 1.48 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.6066 * 1;
        iLow = 1.35 * 1;
        iVol = 21633 * 1;
        sVol = '21,633';
            
        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 = 1.44 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.4 * 1;
        iVol = 28728 * 1;
        sVol = '28,728';
            
        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 = 1.47 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.525 * 1;
        iLow = 1.37 * 1;
        iVol = 25472 * 1;
        sVol = '25,472';
            
        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 = 1.56 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.41 * 1;
        iVol = 33475 * 1;
        sVol = '33,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 1.55 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.48 * 1;
        iVol = 14985 * 1;
        sVol = '14,985';
            
        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 = 1.49 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.35 * 1;
        iVol = 56459 * 1;
        sVol = '56,459';
            
        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 = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.37 * 1;
        iVol = 28104 * 1;
        sVol = '28,104';
            
        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 = 1.39 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.3 * 1;
        iVol = 28079 * 1;
        sVol = '28,079';
            
        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 = 1.4 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.515 * 1;
        iLow = 1.29 * 1;
        iVol = 42163 * 1;
        sVol = '42,163';
            
        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 = 1.51 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.34 * 1;
        iVol = 53898 * 1;
        sVol = '53,898';
            
        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 = 1.62 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.4 * 1;
        iVol = 18234 * 1;
        sVol = '18,234';
            
        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 = 1.54 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.6741 * 1;
        iLow = 1.32 * 1;
        iVol = 31699 * 1;
        sVol = '31,699';
            
        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 = 1.55 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.42 * 1;
        iVol = 38659 * 1;
        sVol = '38,659';
            
        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 = 1.58 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.3 * 1;
        iVol = 52847 * 1;
        sVol = '52,847';
            
        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 = 1.86 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.5 * 1;
        iVol = 48970 * 1;
        sVol = '48,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 1.57 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.56 * 1;
        iVol = 31056 * 1;
        sVol = '31,056';
            
        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 = 1.74 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.43 * 1;
        iVol = 94648 * 1;
        sVol = '94,648';
            
        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 = 1.68 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.8591 * 1;
        iLow = 1.62 * 1;
        iVol = 13695 * 1;
        sVol = '13,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 1.65 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.51 * 1;
        iVol = 31454 * 1;
        sVol = '31,454';
            
        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 = 1.56 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.53 * 1;
        iVol = 15747 * 1;
        sVol = '15,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 1.5 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.6539 * 1;
        iLow = 1.49 * 1;
        iVol = 44197 * 1;
        sVol = '44,197';
            
        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 = 1.47 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.36 * 1;
        iVol = 63964 * 1;
        sVol = '63,964';
            
        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 = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.4 * 1;
        iVol = 15959 * 1;
        sVol = '15,959';
            
        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 = 1.32 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.5859 * 1;
        iLow = 1.3 * 1;
        iVol = 39029 * 1;
        sVol = '39,029';
            
        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 = 1.3 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.19 * 1;
        iVol = 20015 * 1;
        sVol = '20,015';
            
        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 = 1.24 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.14 * 1;
        iVol = 28895 * 1;
        sVol = '28,895';
            
        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 = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.15 * 1;
        iVol = 9245 * 1;
        sVol = '9,245';
            
        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 = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.2265 * 1;
        iLow = 1.15 * 1;
        iVol = 9472 * 1;
        sVol = '9,472';
            
        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 = 1.2 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 9797 * 1;
        sVol = '9,797';
            
        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 = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.11 * 1;
        iVol = 21037 * 1;
        sVol = '21,037';
            
        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 = 1.02 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.16 * 1;
        iLow = 1 * 1;
        iVol = 18214 * 1;
        sVol = '18,214';
            
        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 = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.02 * 1;
        iVol = 19810 * 1;
        sVol = '19,810';
            
        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 = 1.09 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.01 * 1;
        iVol = 11688 * 1;
        sVol = '11,688';
            
        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 = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.03 * 1;
        iVol = 34379 * 1;
        sVol = '34,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 1.09 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.2 * 1;
        iLow = 0.8996 * 1;
        iVol = 77580 * 1;
        sVol = '77,580';
            
        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 = 1.17 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.06 * 1;
        iVol = 3590 * 1;
        sVol = '3,590';
            
        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 = 1.145 * 1;
        iOpen = 1.185 * 1;
        iHigh = 1.225 * 1;
        iLow = 1.11 * 1;
        iVol = 22933 * 1;
        sVol = '22,933';
            
        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 = 1.16 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.08 * 1;
        iVol = 22604 * 1;
        sVol = '22,604';
            
        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 = 1.22 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.07 * 1;
        iVol = 10526 * 1;
        sVol = '10,526';
            
        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 = 1.16 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.175 * 1;
        iLow = 1.05 * 1;
        iVol = 17851 * 1;
        sVol = '17,851';
            
        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 = 0.99 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.13 * 1;
        iLow = 0.99 * 1;
        iVol = 21166 * 1;
        sVol = '21,166';
            
        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 = 0.9107 * 1;
        iOpen = 0.83 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.83 * 1;
        iVol = 30291 * 1;
        sVol = '30,291';
            
        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 = 0.97 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.91 * 1;
        iVol = 16546 * 1;
        sVol = '16,546';
            
        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 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.97 * 1;
        iVol = 15601 * 1;
        sVol = '15,601';
            
        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 = 0.85 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.85 * 1;
        iVol = 22882 * 1;
        sVol = '22,882';
            
        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 = 1.02 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.067 * 1;
        iLow = 0.9101 * 1;
        iVol = 58001 * 1;
        sVol = '58,001';
            
        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 = 1.02 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.075 * 1;
        iLow = 0.95 * 1;
        iVol = 17168 * 1;
        sVol = '17,168';
            
        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 = 1.16 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.05 * 1;
        iVol = 14740 * 1;
        sVol = '14,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.295 * 1;
        iLow = 1.13 * 1;
        iVol = 14986 * 1;
        sVol = '14,986';
            
        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 = 1.1058 * 1;
        iOpen = 1.1301 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.04 * 1;
        iVol = 7091 * 1;
        sVol = '7,091';
            
        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 = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.11 * 1;
        iVol = 15214 * 1;
        sVol = '15,214';
            
        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 = 1.15 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.1 * 1;
        iVol = 15328 * 1;
        sVol = '15,328';
            
        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 = 1.09 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 1;
        iVol = 1679 * 1;
        sVol = '1,679';
            
        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 = 1.07 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.1 * 1;
        iLow = 1.04 * 1;
        iVol = 5599 * 1;
        sVol = '5,599';
            
        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 = 1.11 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.0135 * 1;
        iVol = 7946 * 1;
        sVol = '7,946';
            
        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 = 1.09 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.04 * 1;
        iVol = 2575 * 1;
        sVol = '2,575';
            
        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 = 1.0391 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.03 * 1;
        iVol = 2890 * 1;
        sVol = '2,890';
            
        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 = 1.02 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1 * 1;
        iVol = 5219 * 1;
        sVol = '5,219';
            
        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 = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 3907 * 1;
        sVol = '3,907';
            
        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 = 0.8401 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.995 * 1;
        iLow = 0.84 * 1;
        iVol = 26652 * 1;
        sVol = '26,652';
            
        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 = 0.89 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.77 * 1;
        iVol = 9073 * 1;
        sVol = '9,073';
            
        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 = 0.959 * 1;
        iOpen = 0.851 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.851 * 1;
        iVol = 2357 * 1;
        sVol = '2,357';
            
        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 = 0.925 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.989999 * 1;
        iLow = 0.85 * 1;
        iVol = 4034 * 1;
        sVol = '4,034';
            
        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 = 0.92 * 1;
        iOpen = 0.9125 * 1;
        iHigh = 0.9611 * 1;
        iLow = 0.9125 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        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 = 0.9 * 1;
        iOpen = 0.966 * 1;
        iHigh = 0.9799 * 1;
        iLow = 0.9 * 1;
        iVol = 4357 * 1;
        sVol = '4,357';
            
        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 = 0.9326 * 1;
        iOpen = 0.935 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 1109 * 1;
        sVol = '1,109';
            
        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 = 0.96 * 1;
        iOpen = 0.9301 * 1;
        iHigh = 0.9899 * 1;
        iLow = 0.9301 * 1;
        iVol = 2145 * 1;
        sVol = '2,145';
            
        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 = 1.18 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.2199 * 1;
        iLow = 0.95 * 1;
        iVol = 66396 * 1;
        sVol = '66,396';
            
        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 = 1.57 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.18 * 1;
        iVol = 6482032 * 1;
        sVol = '6,482,032';
            
        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 = 1.75 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.49 * 1;
        iVol = 385499 * 1;
        sVol = '385,499';
            
        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 = 1.69 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.51 * 1;
        iVol = 186460 * 1;
        sVol = '186,460';
            
        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 = 1.78 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 35854 * 1;
        sVol = '35,854';
            
        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 = 1.73 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.6 * 1;
        iVol = 57412 * 1;
        sVol = '57,412';
            
        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 = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.6 * 1;
        iVol = 14552 * 1;
        sVol = '14,552';
            
        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 = 1.57 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.5227 * 1;
        iVol = 36692 * 1;
        sVol = '36,692';
            
        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 = 1.79 * 1;
        iOpen = 1.675 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.66 * 1;
        iVol = 46802 * 1;
        sVol = '46,802';
            
        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 = 1.72 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.68 * 1;
        iVol = 17026 * 1;
        sVol = '17,026';
            
        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 = 1.78 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.64 * 1;
        iVol = 34862 * 1;
        sVol = '34,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 1.87 * 1;
        iOpen = 1.75 * 1;
        iHigh = 2.1999 * 1;
        iLow = 1.75 * 1;
        iVol = 130346 * 1;
        sVol = '130,346';
            
        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 = 2.02 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.7809 * 1;
        iVol = 35498 * 1;
        sVol = '35,498';
            
        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 = 2.05 * 1;
        iOpen = 1.8849 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.8849 * 1;
        iVol = 11024 * 1;
        sVol = '11,024';
            
        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 = 2.1 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.1 * 1;
        iLow = 2 * 1;
        iVol = 7904 * 1;
        sVol = '7,904';
            
        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 = 2.43 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.0995 * 1;
        iVol = 37683 * 1;
        sVol = '37,683';
            
        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 = 2.29 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.18 * 1;
        iVol = 34946 * 1;
        sVol = '34,946';
            
        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 = 2.6 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.15 * 1;
        iVol = 46713 * 1;
        sVol = '46,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 2.51 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.38 * 1;
        iVol = 40070 * 1;
        sVol = '40,070';
            
        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 = 2.35 * 1;
        iOpen = 2.4001 * 1;
        iHigh = 2.4196 * 1;
        iLow = 2.06 * 1;
        iVol = 22383 * 1;
        sVol = '22,383';
            
        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 = 2.41 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.162 * 1;
        iVol = 17001 * 1;
        sVol = '17,001';
            
        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 = 2.335 * 1;
        iOpen = 2.4 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.33 * 1;
        iVol = 4558 * 1;
        sVol = '4,558';
            
        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 = 2.529 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.27 * 1;
        iVol = 27382 * 1;
        sVol = '27,382';
            
        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 = 2.505 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.469 * 1;
        iVol = 6991 * 1;
        sVol = '6,991';
            
        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 = 2.37 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.3 * 1;
        iVol = 8188 * 1;
        sVol = '8,188';
            
        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 = 2.56 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.6591 * 1;
        iLow = 2.38 * 1;
        iVol = 25506 * 1;
        sVol = '25,506';
            
        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 = 2.63 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.5001 * 1;
        iVol = 10181 * 1;
        sVol = '10,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 2.1442 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.01 * 1;
        iVol = 10836 * 1;
        sVol = '10,836';
            
        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 = 1.92 * 1;
        iOpen = 2.1401 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.92 * 1;
        iVol = 12227 * 1;
        sVol = '12,227';
            
        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 = 1.78 * 1;
        iOpen = 2.1401 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.7001 * 1;
        iVol = 4195 * 1;
        sVol = '4,195';
            
        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 = 1.58 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.57 * 1;
        iVol = 5993 * 1;
        sVol = '5,993';
            
        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 = 1.59 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.59 * 1;
        iVol = 8653 * 1;
        sVol = '8,653';
            
        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 = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.315 * 1;
        iVol = 19762 * 1;
        sVol = '19,762';
            
        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 = 1.56 * 1;
        iOpen = 1.5801 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.5 * 1;
        iVol = 18259 * 1;
        sVol = '18,259';
            
        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 = 1.64 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.7486 * 1;
        iLow = 1.632 * 1;
        iVol = 6794 * 1;
        sVol = '6,794';
            
        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 = 1.92 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2 * 1;
        iLow = 1.768 * 1;
        iVol = 13106 * 1;
        sVol = '13,106';
            
        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 = 2.49 * 1;
        iOpen = 2 * 1;
        iHigh = 2.8 * 1;
        iLow = 1.96 * 1;
        iVol = 212272 * 1;
        sVol = '212,272';
            
        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 = 2.26 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.26 * 1;
        iVol = 56069 * 1;
        sVol = '56,069';
            
        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 = 2.27 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.25 * 1;
        iVol = 20460 * 1;
        sVol = '20,460';
            
        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 = 2.36 * 1;
        iOpen = 2.3001 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.3001 * 1;
        iVol = 21663 * 1;
        sVol = '21,663';
            
        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 = 2.58 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.27 * 1;
        iVol = 16648 * 1;
        sVol = '16,648';
            
        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 = 2.88 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.5 * 1;
        iVol = 16281 * 1;
        sVol = '16,281';
            
        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 = 3.15 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.78 * 1;
        iVol = 28681 * 1;
        sVol = '28,681';
            
        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 = 3.19 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.02 * 1;
        iVol = 8151 * 1;
        sVol = '8,151';
            
        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 = 3.12 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 3 * 1;
        iVol = 7430 * 1;
        sVol = '7,430';
            
        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 = 3.25 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.15 * 1;
        iVol = 23146 * 1;
        sVol = '23,146';
            
        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 = 3.16 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.5 * 1;
        iLow = 3.0209 * 1;
        iVol = 20899 * 1;
        sVol = '20,899';
            
        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 = 3.215 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.3 * 1;
        iLow = 3 * 1;
        iVol = 8515 * 1;
        sVol = '8,515';
            
        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 = 3.14 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.3 * 1;
        iLow = 3.14 * 1;
        iVol = 15960 * 1;
        sVol = '15,960';
            
        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 = 2.99 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.68 * 1;
        iVol = 34165 * 1;
        sVol = '34,165';
            
        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 = 2.87 * 1;
        iOpen = 2.991 * 1;
        iHigh = 2.991 * 1;
        iLow = 2.87 * 1;
        iVol = 4168 * 1;
        sVol = '4,168';
            
        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 = 2.8579 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.9637 * 1;
        iLow = 2.7 * 1;
        iVol = 11614 * 1;
        sVol = '11,614';
            
        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 = 2.28 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.28 * 1;
        iVol = 9662 * 1;
        sVol = '9,662';
            
        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 = 3.2 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.2999 * 1;
        iLow = 2.62 * 1;
        iVol = 90409 * 1;
        sVol = '90,409';
            
        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 = 3.01 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.2299 * 1;
        iLow = 3 * 1;
        iVol = 24770 * 1;
        sVol = '24,770';
            
        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 = 3.07 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.6 * 1;
        iVol = 8275 * 1;
        sVol = '8,275';
            
        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 = 3.02 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.9 * 1;
        iVol = 17201 * 1;
        sVol = '17,201';
            
        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 = 2.8138 * 1;
        iOpen = 3.0799 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.7923 * 1;
        iVol = 9406 * 1;
        sVol = '9,406';
            
        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 = 3 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.82 * 1;
        iVol = 5719 * 1;
        sVol = '5,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 2.9655 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.9183 * 1;
        iVol = 3014 * 1;
        sVol = '3,014';
            
        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 = 2.7 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.6 * 1;
        iVol = 6636 * 1;
        sVol = '6,636';
            
        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 = 2.42 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.3 * 1;
        iVol = 16106 * 1;
        sVol = '16,106';
            
        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 = 2.45 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.6777 * 1;
        iLow = 2.545 * 1;
        iVol = 1706 * 1;
        sVol = '1,706';
            
        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 = 2.4307 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.4692 * 1;
        iLow = 2.26 * 1;
        iVol = 3815 * 1;
        sVol = '3,815';
            
        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 = 2.32 * 1;
        iOpen = 2.445 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.2 * 1;
        iVol = 9885 * 1;
        sVol = '9,885';
            
        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 = 2.28 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.448 * 1;
        iLow = 2.28 * 1;
        iVol = 6312 * 1;
        sVol = '6,312';
            
        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 = 2.35 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.2 * 1;
        iVol = 5631 * 1;
        sVol = '5,631';
            
        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 = 2.22 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.21 * 1;
        iVol = 12424 * 1;
        sVol = '12,424';
            
        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 = 2.13 * 1;
        iOpen = 2.286 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.95 * 1;
        iVol = 7246 * 1;
        sVol = '7,246';
            
        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 = 1.8 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.8 * 1;
        iVol = 3705 * 1;
        sVol = '3,705';
            
        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 = 1.99 * 1;
        iOpen = 1.8281 * 1;
        iHigh = 2.1161 * 1;
        iLow = 1.8 * 1;
        iVol = 11495 * 1;
        sVol = '11,495';
            
        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 = 1.7799 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.45 * 1;
        iVol = 31466 * 1;
        sVol = '31,466';
            
        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 = 1.57 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.6688 * 1;
        iLow = 1.41 * 1;
        iVol = 4160 * 1;
        sVol = '4,160';
            
        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 = 1.55 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.47 * 1;
        iVol = 13130 * 1;
        sVol = '13,130';
            
        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 = 1.50 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.50 * 1;
        iVol = 2653 * 1;
        sVol = '2,653';
            
        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 = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 1;
        iVol = 10556 * 1;
        sVol = '10,556';
            
        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 = 1.24 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.14 * 1;
        iVol = 11247 * 1;
        sVol = '11,247';
            
        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 = 1.47 * 1;
        iOpen = 1.2501 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.15 * 1;
        iVol = 24617 * 1;
        sVol = '24,617';
            
        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 = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.34 * 1;
        iVol = 17854 * 1;
        sVol = '17,854';
            
        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 = 1.2236 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.1901 * 1;
        iVol = 23544 * 1;
        sVol = '23,544';
            
        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 = 1.225 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.22 * 1;
        iVol = 3474 * 1;
        sVol = '3,474';
            
        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 = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.22 * 1;
        iVol = 6425 * 1;
        sVol = '6,425';
            
        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 = 1.28 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.19 * 1;
        iVol = 3586 * 1;
        sVol = '3,586';
            
        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 = 1.2678 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.10 * 1;
        iVol = 6817 * 1;
        sVol = '6,817';
            
        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 = 1.12 * 1;
        iOpen = 1.215 * 1;
        iHigh = 1.215 * 1;
        iLow = 1.11 * 1;
        iVol = 5267 * 1;
        sVol = '5,267';
            
        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 = 1.2084 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 7262 * 1;
        sVol = '7,262';
            
        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 = 1.2442 * 1;
        iOpen = 1.1927 * 1;
        iHigh = 1.2442 * 1;
        iLow = 1.1927 * 1;
        iVol = 3493 * 1;
        sVol = '3,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 1.245 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.2799 * 1;
        iLow = 1.245 * 1;
        iVol = 3511 * 1;
        sVol = '3,511';
            
        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 = 1.22 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.21 * 1;
        iVol = 1834 * 1;
        sVol = '1,834';
            
        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 = 1.28 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 1;
        iVol = 7745 * 1;
        sVol = '7,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 1.26 * 1;
        iOpen = 1.2799 * 1;
        iHigh = 1.475 * 1;
        iLow = 1.19 * 1;
        iVol = 120791 * 1;
        sVol = '120,791';
            
        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 = 1.4301 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.719 * 1;
        iLow = 1.29 * 1;
        iVol = 42840 * 1;
        sVol = '42,840';
            
        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 = 1.4321 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 1;
        iVol = 12481 * 1;
        sVol = '12,481';
            
        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 = 1.329 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.3164 * 1;
        iVol = 4202 * 1;
        sVol = '4,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.305 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.2309 * 1;
        iVol = 17145 * 1;
        sVol = '17,145';
            
        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 = 1.43 * 1;
        iOpen = 1.435 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 12674 * 1;
        sVol = '12,674';
            
        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 = 1.43 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.261 * 1;
        iVol = 7693 * 1;
        sVol = '7,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 1.39 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.26 * 1;
        iVol = 5050 * 1;
        sVol = '5,050';
            
        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 = 1.41 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.35 * 1;
        iVol = 6653 * 1;
        sVol = '6,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}