function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 17254.31 * 1;
        iOpen = 15753.94 * 1;
        iHigh = 17704.43 * 1;
        iLow = 15393.85 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 21755.44 * 1;
        iOpen = 18754.69 * 1;
        iHigh = 23105.78 * 1;
        iLow = 17884.47 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 21905.48 * 1;
        iOpen = 21755.44 * 1;
        iHigh = 24756.19 * 1;
        iLow = 21005.25 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 22505.63 * 1;
        iOpen = 22505.63 * 1;
        iHigh = 24606.15 * 1;
        iLow = 21305.33 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 21755.44 * 1;
        iOpen = 23255.81 * 1;
        iHigh = 23555.89 * 1;
        iLow = 21005.25 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 19804.95 * 1;
        iOpen = 23255.81 * 1;
        iHigh = 23255.81 * 1;
        iLow = 19654.91 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 16504.13 * 1;
        iOpen = 19804.95 * 1;
        iHigh = 20030.01 * 1;
        iLow = 12753.19 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 15603.90 * 1;
        iOpen = 17104.28 * 1;
        iHigh = 17854.46 * 1;
        iLow = 14703.68 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 16954.24 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 19279.82 * 1;
        iLow = 16354.09 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 18004.50 * 1;
        iOpen = 18004.50 * 1;
        iHigh = 18604.65 * 1;
        iLow = 16504.13 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 18454.61 * 1;
        iOpen = 18079.52 * 1;
        iHigh = 19054.76 * 1;
        iLow = 17254.31 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 19054.76 * 1;
        iOpen = 18754.69 * 1;
        iHigh = 19504.88 * 1;
        iLow = 18304.58 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 20255.06 * 1;
        iOpen = 21005.25 * 1;
        iHigh = 22505.63 * 1;
        iLow = 19504.88 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 23105.78 * 1;
        iOpen = 22655.66 * 1;
        iHigh = 23255.81 * 1;
        iLow = 20705.18 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 22505.63 * 1;
        iOpen = 22505.63 * 1;
        iHigh = 25356.34 * 1;
        iLow = 21005.25 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 24006.00 * 1;
        iOpen = 24156.04 * 1;
        iHigh = 24306.08 * 1;
        iLow = 21755.44 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 21605.40 * 1;
        iOpen = 15903.98 * 1;
        iHigh = 21665.42 * 1;
        iLow = 13653.41 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 19354.84 * 1;
        iOpen = 21605.40 * 1;
        iHigh = 21815.45 * 1;
        iLow = 18004.50 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 19354.84 * 1;
        iOpen = 22355.59 * 1;
        iHigh = 22355.59 * 1;
        iLow = 18004.50 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 19504.88 * 1;
        iOpen = 20855.21 * 1;
        iHigh = 20855.21 * 1;
        iLow = 18754.69 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 19204.80 * 1;
        iOpen = 21005.25 * 1;
        iHigh = 21605.40 * 1;
        iLow = 18604.65 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 19054.76 * 1;
        iOpen = 20705.18 * 1;
        iHigh = 20705.18 * 1;
        iLow = 18004.50 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 17104.28 * 1;
        iOpen = 19054.76 * 1;
        iHigh = 19279.82 * 1;
        iLow = 16354.09 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 15753.94 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 17704.43 * 1;
        iLow = 15003.75 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 16129.03 * 1;
        iOpen = 16654.16 * 1;
        iHigh = 17554.39 * 1;
        iLow = 15603.90 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 16279.07 * 1;
        iOpen = 17554.39 * 1;
        iHigh = 17554.39 * 1;
        iLow = 14928.73 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 17404.35 * 1;
        iOpen = 17554.39 * 1;
        iHigh = 18454.61 * 1;
        iLow = 16654.16 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 18754.69 * 1;
        iOpen = 17404.35 * 1;
        iHigh = 19504.88 * 1;
        iLow = 17404.35 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 18904.73 * 1;
        iOpen = 19129.78 * 1;
        iHigh = 19504.88 * 1;
        iLow = 17104.28 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 18304.58 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 19804.95 * 1;
        iLow = 16504.13 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 17554.39 * 1;
        iOpen = 17629.41 * 1;
        iHigh = 18319.58 * 1;
        iLow = 16954.24 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 17854.46 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 18604.65 * 1;
        iLow = 17104.28 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 17404.35 * 1;
        iOpen = 18604.65 * 1;
        iHigh = 18604.65 * 1;
        iLow = 17254.31 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 17854.46 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 18604.65 * 1;
        iLow = 17254.31 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 18004.50 * 1;
        iOpen = 17854.46 * 1;
        iHigh = 18304.58 * 1;
        iLow = 17239.31 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 17254.31 * 1;
        iOpen = 18454.61 * 1;
        iHigh = 18454.61 * 1;
        iLow = 17104.28 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 17254.31 * 1;
        iOpen = 16804.20 * 1;
        iHigh = 17854.46 * 1;
        iLow = 16204.05 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 17104.28 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 17254.31 * 1;
        iLow = 16354.09 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 20405.10 * 1;
        iOpen = 17104.28 * 1;
        iHigh = 21005.25 * 1;
        iLow = 17104.28 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 21290.32 * 1;
        iOpen = 21065.27 * 1;
        iHigh = 22505.63 * 1;
        iLow = 20945.24 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 22505.63 * 1;
        iOpen = 21755.44 * 1;
        iHigh = 23915.98 * 1;
        iLow = 21305.33 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 22955.74 * 1;
        iOpen = 22505.63 * 1;
        iHigh = 23255.81 * 1;
        iLow = 21755.44 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 25656.41 * 1;
        iOpen = 23255.81 * 1;
        iHigh = 25656.41 * 1;
        iLow = 18904.73 * 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, 5, 29);
        iClose = 18304.58 * 1;
        iOpen = 26631.66 * 1;
        iHigh = 27006.75 * 1;
        iLow = 14103.53 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 18004.50 * 1;
        iOpen = 18004.50 * 1;
        iHigh = 19354.84 * 1;
        iLow = 16204.05 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 17524.38 * 1;
        iOpen = 18004.50 * 1;
        iHigh = 18004.50 * 1;
        iLow = 16804.20 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 17254.31 * 1;
        iOpen = 18004.50 * 1;
        iHigh = 18454.61 * 1;
        iLow = 17254.31 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 17704.43 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 18004.50 * 1;
        iLow = 17104.28 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 17704.43 * 1;
        iOpen = 18004.50 * 1;
        iHigh = 18004.50 * 1;
        iLow = 17404.35 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 17074.27 * 1;
        iOpen = 17554.39 * 1;
        iHigh = 18004.50 * 1;
        iLow = 16954.24 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 19354.84 * 1;
        iOpen = 17554.39 * 1;
        iHigh = 20255.06 * 1;
        iLow = 15003.75 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 19504.88 * 1;
        iOpen = 19354.84 * 1;
        iHigh = 21140.29 * 1;
        iLow = 18304.58 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 18454.61 * 1;
        iOpen = 18904.73 * 1;
        iHigh = 20705.18 * 1;
        iLow = 18454.61 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 18454.61 * 1;
        iOpen = 18754.69 * 1;
        iHigh = 19804.95 * 1;
        iLow = 18304.58 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 17854.46 * 1;
        iOpen = 18904.73 * 1;
        iHigh = 19804.95 * 1;
        iLow = 16804.20 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 16654.16 * 1;
        iOpen = 16504.13 * 1;
        iHigh = 18304.58 * 1;
        iLow = 16504.13 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 17554.39 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 17854.46 * 1;
        iLow = 16504.13 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 16654.16 * 1;
        iOpen = 17854.46 * 1;
        iHigh = 17854.46 * 1;
        iLow = 15543.89 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 17254.31 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 17404.35 * 1;
        iLow = 16504.13 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 17254.31 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 18004.50 * 1;
        iLow = 17014.25 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 16744.19 * 1;
        iOpen = 17254.31 * 1;
        iHigh = 17854.46 * 1;
        iLow = 15753.94 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 16354.09 * 1;
        iOpen = 16954.24 * 1;
        iHigh = 17554.39 * 1;
        iLow = 15753.94 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 15903.98 * 1;
        iOpen = 16504.13 * 1;
        iHigh = 16954.24 * 1;
        iLow = 15528.88 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 16054.01 * 1;
        iOpen = 15903.98 * 1;
        iHigh = 17104.28 * 1;
        iLow = 15003.75 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 15453.86 * 1;
        iOpen = 15903.98 * 1;
        iHigh = 16219.05 * 1;
        iLow = 15153.79 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 15603.90 * 1;
        iOpen = 15603.90 * 1;
        iHigh = 16504.13 * 1;
        iLow = 14553.64 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 15153.79 * 1;
        iOpen = 15603.90 * 1;
        iHigh = 15753.94 * 1;
        iLow = 14703.68 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 15003.75 * 1;
        iOpen = 15153.79 * 1;
        iHigh = 15603.90 * 1;
        iLow = 13503.38 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 14403.60 * 1;
        iOpen = 14253.56 * 1;
        iHigh = 15303.83 * 1;
        iLow = 12003.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 13953.49 * 1;
        iOpen = 16954.24 * 1;
        iHigh = 16954.24 * 1;
        iLow = 12753.19 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 13353.34 * 1;
        iOpen = 15303.83 * 1;
        iHigh = 15303.83 * 1;
        iLow = 12003.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 12003.00 * 1;
        iOpen = 14028.51 * 1;
        iHigh = 14853.71 * 1;
        iLow = 12003.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 12753.19 * 1;
        iOpen = 12078.02 * 1;
        iHigh = 13203.30 * 1;
        iLow = 11852.96 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 14103.53 * 1;
        iOpen = 13953.49 * 1;
        iHigh = 14403.60 * 1;
        iLow = 12753.19 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 12153.04 * 1;
        iOpen = 14253.56 * 1;
        iHigh = 14253.56 * 1;
        iLow = 12003.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 12453.11 * 1;
        iOpen = 12153.04 * 1;
        iHigh = 13203.30 * 1;
        iLow = 11552.89 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 12903.23 * 1;
        iOpen = 13353.34 * 1;
        iHigh = 14553.64 * 1;
        iLow = 12753.19 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 12753.19 * 1;
        iOpen = 13653.41 * 1;
        iHigh = 14253.56 * 1;
        iLow = 11252.81 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 12903.23 * 1;
        iOpen = 13653.41 * 1;
        iHigh = 13803.45 * 1;
        iLow = 12003.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 11702.93 * 1;
        iOpen = 12903.23 * 1;
        iHigh = 13053.26 * 1;
        iLow = 11402.85 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10502.63 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 11402.85 * 1;
        iLow = 10502.63 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 8252.06 * 1;
        iOpen = 11252.81 * 1;
        iHigh = 11402.85 * 1;
        iLow = 7951.99 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 7801.95 * 1;
        iOpen = 7501.88 * 1;
        iHigh = 9002.25 * 1;
        iLow = 6001.50 * 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, 7, 27);
        iClose = 9752.44 * 1;
        iOpen = 7951.99 * 1;
        iHigh = 10502.63 * 1;
        iLow = 7201.80 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 10502.63 * 1;
        iOpen = 9902.48 * 1;
        iHigh = 11702.93 * 1;
        iLow = 8852.21 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 11942.99 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 13053.26 * 1;
        iLow = 10502.63 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 13653.41 * 1;
        iOpen = 13353.34 * 1;
        iHigh = 14703.68 * 1;
        iLow = 11252.81 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 14403.60 * 1;
        iOpen = 13803.45 * 1;
        iHigh = 15003.75 * 1;
        iLow = 13803.45 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 14703.68 * 1;
        iOpen = 15003.75 * 1;
        iHigh = 17704.43 * 1;
        iLow = 14103.53 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 12753.19 * 1;
        iOpen = 15378.84 * 1;
        iHigh = 15378.84 * 1;
        iLow = 11402.85 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 12903.23 * 1;
        iOpen = 12603.15 * 1;
        iHigh = 14103.53 * 1;
        iLow = 12003.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 13503.38 * 1;
        iOpen = 12003.00 * 1;
        iHigh = 13803.45 * 1;
        iLow = 12003.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 13803.45 * 1;
        iOpen = 14703.68 * 1;
        iHigh = 14853.71 * 1;
        iLow = 13653.41 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 13503.38 * 1;
        iOpen = 14853.71 * 1;
        iHigh = 14853.71 * 1;
        iLow = 12903.23 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 12453.11 * 1;
        iOpen = 13503.38 * 1;
        iHigh = 13503.38 * 1;
        iLow = 11852.96 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 10502.63 * 1;
        iOpen = 12453.11 * 1;
        iHigh = 12753.19 * 1;
        iLow = 10202.55 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 10652.66 * 1;
        iOpen = 11252.81 * 1;
        iHigh = 11552.89 * 1;
        iLow = 9587.40 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 10652.66 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 11552.89 * 1;
        iLow = 10202.55 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 9752.44 * 1;
        iOpen = 10652.66 * 1;
        iHigh = 10652.66 * 1;
        iLow = 9452.36 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 9002.25 * 1;
        iOpen = 10052.51 * 1;
        iHigh = 10052.51 * 1;
        iLow = 9002.25 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 8852.21 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 10502.63 * 1;
        iLow = 8672.17 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 9152.29 * 1;
        iOpen = 9002.25 * 1;
        iHigh = 9302.33 * 1;
        iLow = 8102.03 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 9752.44 * 1;
        iOpen = 9752.44 * 1;
        iHigh = 10502.63 * 1;
        iLow = 9002.25 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 8402.10 * 1;
        iOpen = 9752.44 * 1;
        iHigh = 9752.44 * 1;
        iLow = 7951.99 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 8702.18 * 1;
        iOpen = 8102.03 * 1;
        iHigh = 9452.36 * 1;
        iLow = 7801.95 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 9752.44 * 1;
        iOpen = 8102.03 * 1;
        iHigh = 10202.55 * 1;
        iLow = 8102.03 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10472.62 * 1;
        iOpen = 10202.55 * 1;
        iHigh = 10502.63 * 1;
        iLow = 9902.48 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 10952.74 * 1;
        iOpen = 8252.06 * 1;
        iHigh = 11102.78 * 1;
        iLow = 8252.06 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 12753.19 * 1;
        iOpen = 10952.74 * 1;
        iHigh = 12753.19 * 1;
        iLow = 10952.74 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 10652.66 * 1;
        iOpen = 14178.54 * 1;
        iHigh = 14703.68 * 1;
        iLow = 9752.44 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 11402.85 * 1;
        iOpen = 11852.96 * 1;
        iHigh = 13353.34 * 1;
        iLow = 10502.63 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 10502.63 * 1;
        iOpen = 11852.96 * 1;
        iHigh = 12003.00 * 1;
        iLow = 9902.48 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 11102.78 * 1;
        iOpen = 11102.78 * 1;
        iHigh = 11102.78 * 1;
        iLow = 9752.44 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 9302.33 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 10952.74 * 1;
        iLow = 9152.29 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 9152.29 * 1;
        iOpen = 9452.36 * 1;
        iHigh = 10202.55 * 1;
        iLow = 9152.29 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 8852.21 * 1;
        iOpen = 9452.36 * 1;
        iHigh = 9902.48 * 1;
        iLow = 8252.06 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 8252.06 * 1;
        iOpen = 8252.06 * 1;
        iHigh = 9752.44 * 1;
        iLow = 7951.99 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 7501.88 * 1;
        iOpen = 9902.48 * 1;
        iHigh = 9902.48 * 1;
        iLow = 7351.84 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 7801.95 * 1;
        iOpen = 7501.88 * 1;
        iHigh = 8102.03 * 1;
        iLow = 7051.76 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 8102.03 * 1;
        iOpen = 7501.88 * 1;
        iHigh = 9002.25 * 1;
        iLow = 7201.80 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 8252.06 * 1;
        iOpen = 8252.06 * 1;
        iHigh = 8252.06 * 1;
        iLow = 8042.01 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 8207.05 * 1;
        iOpen = 9002.25 * 1;
        iHigh = 9002.25 * 1;
        iLow = 8177.04 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 9452.36 * 1;
        iOpen = 9002.25 * 1;
        iHigh = 9902.48 * 1;
        iLow = 8702.18 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 10802.70 * 1;
        iOpen = 9602.40 * 1;
        iHigh = 10802.70 * 1;
        iLow = 9302.33 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 10502.63 * 1;
        iOpen = 10802.70 * 1;
        iHigh = 10952.74 * 1;
        iLow = 6301.58 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 10502.63 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 10802.70 * 1;
        iLow = 9407.35 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 9752.44 * 1;
        iOpen = 10502.63 * 1;
        iHigh = 10652.66 * 1;
        iLow = 9002.25 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 8252.06 * 1;
        iOpen = 9452.36 * 1;
        iHigh = 9752.44 * 1;
        iLow = 7951.99 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 7651.91 * 1;
        iOpen = 8552.14 * 1;
        iHigh = 9002.25 * 1;
        iLow = 7501.88 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 7501.88 * 1;
        iOpen = 7816.95 * 1;
        iHigh = 8852.21 * 1;
        iLow = 6901.73 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 7351.84 * 1;
        iOpen = 7651.91 * 1;
        iHigh = 8102.03 * 1;
        iLow = 6901.73 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 6301.58 * 1;
        iOpen = 7951.99 * 1;
        iHigh = 8102.03 * 1;
        iLow = 6001.50 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 7951.99 * 1;
        iOpen = 6601.65 * 1;
        iHigh = 7951.99 * 1;
        iLow = 6451.61 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 8102.03 * 1;
        iOpen = 8102.03 * 1;
        iHigh = 8552.14 * 1;
        iLow = 7801.95 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 8252.06 * 1;
        iOpen = 8552.14 * 1;
        iHigh = 8552.14 * 1;
        iLow = 7801.95 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 7021.76 * 1;
        iOpen = 8402.10 * 1;
        iHigh = 9002.25 * 1;
        iLow = 6601.65 * 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, 10, 9);
        iClose = 6301.58 * 1;
        iOpen = 7351.84 * 1;
        iHigh = 7351.84 * 1;
        iLow = 5851.46 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 6511.63 * 1;
        iOpen = 7501.88 * 1;
        iHigh = 7501.88 * 1;
        iLow = 6151.54 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 5851.46 * 1;
        iOpen = 6451.61 * 1;
        iHigh = 6901.73 * 1;
        iLow = 5401.35 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 6001.50 * 1;
        iOpen = 6001.50 * 1;
        iHigh = 6451.61 * 1;
        iLow = 5251.31 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 4201.05 * 1;
        iOpen = 6301.58 * 1;
        iHigh = 6751.69 * 1;
        iLow = 4201.05 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 4801.20 * 1;
        iOpen = 4351.09 * 1;
        iHigh = 4801.20 * 1;
        iLow = 3450.86 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 5101.28 * 1;
        iOpen = 4801.20 * 1;
        iHigh = 5251.31 * 1;
        iLow = 4201.05 * 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, 10, 20);
        iClose = 4201.05 * 1;
        iOpen = 5251.31 * 1;
        iHigh = 5251.31 * 1;
        iLow = 3900.98 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3900.98 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 4501.13 * 1;
        iLow = 3900.98 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 4351.09 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 4501.13 * 1;
        iLow = 3870.97 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 4951.24 * 1;
        iOpen = 4411.10 * 1;
        iHigh = 5101.28 * 1;
        iLow = 4351.09 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 4051.01 * 1;
        iOpen = 5251.31 * 1;
        iHigh = 5251.31 * 1;
        iLow = 3750.94 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 3600.90 * 1;
        iOpen = 4201.05 * 1;
        iHigh = 4201.05 * 1;
        iLow = 3150.79 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 3750.94 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 3750.94 * 1;
        iLow = 3300.83 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3750.94 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 3750.94 * 1;
        iLow = 3270.82 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2835.71 * 1;
        iOpen = 3900.98 * 1;
        iHigh = 4351.09 * 1;
        iLow = 2550.64 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 3150.79 * 1;
        iOpen = 2775.69 * 1;
        iHigh = 4351.09 * 1;
        iLow = 2700.68 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 4306.08 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 4351.09 * 1;
        iLow = 3300.83 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 4501.13 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 5101.28 * 1;
        iLow = 3900.98 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 4951.24 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 5401.35 * 1;
        iLow = 4201.05 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 5101.28 * 1;
        iOpen = 4801.20 * 1;
        iHigh = 5101.28 * 1;
        iLow = 4351.09 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 5371.34 * 1;
        iOpen = 5221.31 * 1;
        iHigh = 5701.43 * 1;
        iLow = 4651.16 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 5101.28 * 1;
        iOpen = 5701.43 * 1;
        iHigh = 5701.43 * 1;
        iLow = 4801.20 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 4951.24 * 1;
        iOpen = 5101.28 * 1;
        iHigh = 5251.31 * 1;
        iLow = 4651.16 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 4651.16 * 1;
        iOpen = 4651.16 * 1;
        iHigh = 5116.28 * 1;
        iLow = 4201.05 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 5251.31 * 1;
        iOpen = 4951.24 * 1;
        iHigh = 5251.31 * 1;
        iLow = 4801.20 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 5071.27 * 1;
        iOpen = 5401.35 * 1;
        iHigh = 5851.46 * 1;
        iLow = 4501.13 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 5401.35 * 1;
        iOpen = 5401.35 * 1;
        iHigh = 5401.35 * 1;
        iLow = 4801.20 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 5551.39 * 1;
        iOpen = 5251.31 * 1;
        iHigh = 6001.50 * 1;
        iLow = 4801.20 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6301.58 * 1;
        iOpen = 5776.44 * 1;
        iHigh = 6451.61 * 1;
        iLow = 4501.13 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 7051.76 * 1;
        iOpen = 6301.58 * 1;
        iHigh = 7501.88 * 1;
        iLow = 6001.50 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 8252.06 * 1;
        iOpen = 7351.84 * 1;
        iHigh = 8252.06 * 1;
        iLow = 6751.69 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 8402.10 * 1;
        iOpen = 8402.10 * 1;
        iHigh = 8702.18 * 1;
        iLow = 7651.91 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 7801.95 * 1;
        iOpen = 8702.18 * 1;
        iHigh = 8702.18 * 1;
        iLow = 7501.88 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 7801.95 * 1;
        iOpen = 8852.21 * 1;
        iHigh = 8852.21 * 1;
        iLow = 7351.84 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 7696.92 * 1;
        iOpen = 7801.95 * 1;
        iHigh = 7801.95 * 1;
        iLow = 7351.84 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 8102.03 * 1;
        iOpen = 7951.99 * 1;
        iHigh = 8252.06 * 1;
        iLow = 7351.84 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7801.95 * 1;
        iOpen = 8252.06 * 1;
        iHigh = 8252.06 * 1;
        iLow = 7201.80 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7786.95 * 1;
        iOpen = 8702.18 * 1;
        iHigh = 8702.18 * 1;
        iLow = 7651.91 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 8252.06 * 1;
        iOpen = 6301.58 * 1;
        iHigh = 8252.06 * 1;
        iLow = 6301.58 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 7801.95 * 1;
        iOpen = 8702.18 * 1;
        iHigh = 8702.18 * 1;
        iLow = 7501.88 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 7651.91 * 1;
        iOpen = 7951.99 * 1;
        iHigh = 7951.99 * 1;
        iLow = 7051.76 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 7051.76 * 1;
        iOpen = 6751.69 * 1;
        iHigh = 7216.80 * 1;
        iLow = 5701.43 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 6751.69 * 1;
        iOpen = 7051.76 * 1;
        iHigh = 7201.80 * 1;
        iLow = 5671.42 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6001.50 * 1;
        iOpen = 6751.69 * 1;
        iHigh = 6751.69 * 1;
        iLow = 5701.43 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 5551.39 * 1;
        iOpen = 5851.46 * 1;
        iHigh = 6001.50 * 1;
        iLow = 5251.31 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 5851.46 * 1;
        iOpen = 5851.46 * 1;
        iHigh = 6601.65 * 1;
        iLow = 5401.35 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6301.58 * 1;
        iOpen = 6751.69 * 1;
        iHigh = 6751.69 * 1;
        iLow = 5701.43 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 5701.43 * 1;
        iOpen = 6151.54 * 1;
        iHigh = 6301.58 * 1;
        iLow = 5101.28 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 5401.35 * 1;
        iOpen = 4951.24 * 1;
        iHigh = 5701.43 * 1;
        iLow = 4951.24 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 4501.13 * 1;
        iOpen = 5401.35 * 1;
        iHigh = 5701.43 * 1;
        iLow = 3900.98 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 3750.94 * 1;
        iOpen = 4951.24 * 1;
        iHigh = 4951.24 * 1;
        iLow = 3600.90 * 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(2019, 0, 29);
        iClose = 3525.88 * 1;
        iOpen = 4051.01 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3300.83 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3750.94 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3450.86 * 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(2019, 0, 31);
        iClose = 3435.86 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 4351.09 * 1;
        iLow = 3300.83 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 3750.94 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 3750.94 * 1;
        iLow = 3285.82 * 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(2019, 1, 4);
        iClose = 3870.97 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 3900.98 * 1;
        iLow = 3300.83 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 4351.09 * 1;
        iOpen = 4051.01 * 1;
        iHigh = 4651.16 * 1;
        iLow = 3750.94 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 4501.13 * 1;
        iOpen = 4351.09 * 1;
        iHigh = 4501.13 * 1;
        iLow = 4051.01 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 4501.13 * 1;
        iOpen = 4351.09 * 1;
        iHigh = 4801.20 * 1;
        iLow = 4201.05 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 3750.94 * 1;
        iOpen = 4801.20 * 1;
        iHigh = 4801.20 * 1;
        iLow = 3600.90 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 3645.91 * 1;
        iOpen = 4051.01 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3300.83 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3300.83 * 1;
        iOpen = 3900.98 * 1;
        iHigh = 3900.98 * 1;
        iLow = 3300.83 * 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(2019, 1, 13);
        iClose = 3300.83 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3750.94 * 1;
        iLow = 2850.71 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 3150.79 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3450.86 * 1;
        iLow = 3000.75 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 3600.90 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 3600.90 * 1;
        iLow = 3000.75 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 3645.91 * 1;
        iOpen = 3615.90 * 1;
        iHigh = 4501.13 * 1;
        iLow = 3300.83 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 4051.01 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 4351.09 * 1;
        iLow = 3600.90 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 4321.08 * 1;
        iOpen = 4351.09 * 1;
        iHigh = 4501.13 * 1;
        iLow = 4051.01 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 5401.35 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 5401.35 * 1;
        iLow = 4336.08 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 5851.46 * 1;
        iOpen = 5401.35 * 1;
        iHigh = 6001.50 * 1;
        iLow = 4501.13 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 4951.24 * 1;
        iOpen = 5851.46 * 1;
        iHigh = 6001.50 * 1;
        iLow = 4501.13 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 3900.98 * 1;
        iOpen = 5101.28 * 1;
        iHigh = 5251.31 * 1;
        iLow = 3900.98 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3750.94 * 1;
        iOpen = 4201.05 * 1;
        iHigh = 4201.05 * 1;
        iLow = 3300.83 * 1;
        iVol = 27 * 1;
        sVol = '27';
            
        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 = 3600.90 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 3750.94 * 1;
        iLow = 3000.75 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 4051.01 * 1;
        iOpen = 3585.90 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3450.86 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3600.90 * 1;
        iOpen = 4051.01 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3150.79 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3450.86 * 1;
        iOpen = 3525.88 * 1;
        iHigh = 3600.90 * 1;
        iLow = 3075.77 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 3450.86 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 3450.86 * 1;
        iLow = 3135.78 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3750.94 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 3900.98 * 1;
        iLow = 3150.79 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3900.98 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 4051.01 * 1;
        iLow = 3450.86 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3750.94 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 3750.94 * 1;
        iLow = 3300.83 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3600.90 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 3900.98 * 1;
        iLow = 3450.86 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3900.98 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 4201.05 * 1;
        iLow = 3450.86 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 4276.07 * 1;
        iOpen = 3900.98 * 1;
        iHigh = 4501.13 * 1;
        iLow = 3750.94 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 5101.28 * 1;
        iOpen = 4501.13 * 1;
        iHigh = 5251.31 * 1;
        iLow = 4501.13 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 4201.05 * 1;
        iOpen = 5101.28 * 1;
        iHigh = 5251.31 * 1;
        iLow = 3900.98 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 3150.79 * 1;
        iOpen = 4801.20 * 1;
        iHigh = 4801.20 * 1;
        iLow = 3150.79 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 3450.86 * 1;
        iOpen = 3750.94 * 1;
        iHigh = 3900.98 * 1;
        iLow = 3000.75 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 3300.83 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 3600.90 * 1;
        iLow = 3000.75 * 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(2019, 2, 25);
        iClose = 3300.83 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3600.90 * 1;
        iLow = 3000.75 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 3150.79 * 1;
        iOpen = 3450.86 * 1;
        iHigh = 3600.90 * 1;
        iLow = 2850.71 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 3000.75 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3450.86 * 1;
        iLow = 2700.68 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 2550.64 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2550.64 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 3300.83 * 1;
        iOpen = 2850.71 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2850.71 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 3150.79 * 1;
        iOpen = 2850.71 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2850.71 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3150.79 * 1;
        iOpen = 3150.79 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2700.68 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 3000.75 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2850.71 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3150.79 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2850.71 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3300.83 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3300.83 * 1;
        iLow = 3000.75 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 3300.83 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3300.83 * 1;
        iLow = 3000.75 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 2850.71 * 1;
        iOpen = 3300.83 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2850.71 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 3000.75 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2850.71 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 3150.79 * 1;
        iOpen = 2925.73 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2700.68 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 2745.69 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2250.56 * 1;
        iVol = 66 * 1;
        sVol = '66';
            
        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 = 2550.64 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 2850.71 * 1;
        iLow = 2400.60 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 2535.63 * 1;
        iOpen = 2550.64 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2250.56 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 2700.68 * 1;
        iOpen = 2550.64 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2550.64 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 2700.68 * 1;
        iOpen = 2550.64 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2400.60 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2700.68 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2400.60 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2550.64 * 1;
        iOpen = 2400.60 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2400.60 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 2985.75 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 3600.90 * 1;
        iLow = 2700.68 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        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 = 3300.83 * 1;
        iOpen = 3150.79 * 1;
        iHigh = 3450.86 * 1;
        iLow = 2970.74 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 3000.75 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3300.83 * 1;
        iLow = 2850.71 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3000.75 * 1;
        iOpen = 2850.71 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2850.71 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2850.71 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2700.68 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3000.75 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 3000.75 * 1;
        iLow = 2700.68 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 3300.83 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3450.86 * 1;
        iLow = 2850.71 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 3000.75 * 1;
        iOpen = 3600.90 * 1;
        iHigh = 3600.90 * 1;
        iLow = 2850.71 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2700.68 * 1;
        iOpen = 3000.75 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2700.68 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2670.67 * 1;
        iOpen = 2850.71 * 1;
        iHigh = 3150.79 * 1;
        iLow = 2250.56 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 2370.59 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2100.53 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 2400.60 * 1;
        iOpen = 2400.60 * 1;
        iHigh = 2400.60 * 1;
        iLow = 2250.56 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2550.64 * 1;
        iOpen = 2550.64 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2250.56 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 2400.60 * 1;
        iOpen = 2550.64 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2250.56 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 2700.68 * 1;
        iOpen = 2400.60 * 1;
        iHigh = 2700.68 * 1;
        iLow = 2250.56 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 2475.62 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 3000.75 * 1;
        iLow = 2250.56 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 2400.60 * 1;
        iOpen = 2250.56 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2250.56 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 2250.56 * 1;
        iOpen = 2400.60 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2100.53 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 2175.54 * 1;
        iOpen = 2400.60 * 1;
        iHigh = 2550.64 * 1;
        iLow = 2100.53 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1875.47 * 1;
        iOpen = 2100.53 * 1;
        iHigh = 2250.56 * 1;
        iLow = 1650.41 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 1875.47 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 2100.53 * 1;
        iLow = 1800.45 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1725.43 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1575.39 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 1800.45 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1650.41 * 1;
        iOpen = 1800.45 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1620.41 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 1650.41 * 1;
        iOpen = 1500.38 * 1;
        iHigh = 1800.45 * 1;
        iLow = 1500.38 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1575.39 * 1;
        iOpen = 1500.38 * 1;
        iHigh = 1650.41 * 1;
        iLow = 1350.34 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 1500.38 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1650.41 * 1;
        iLow = 1500.38 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1650.41 * 1;
        iOpen = 1500.38 * 1;
        iHigh = 1800.45 * 1;
        iLow = 1500.38 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 1800.45 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2100.53 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 2100.53 * 1;
        iLow = 1800.45 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2550.64 * 1;
        iOpen = 2100.53 * 1;
        iHigh = 2700.68 * 1;
        iLow = 1950.49 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2370.59 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 3000.75 * 1;
        iLow = 2100.53 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 2475.62 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 2700.68 * 1;
        iLow = 1950.49 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 2400.60 * 1;
        iOpen = 2700.68 * 1;
        iHigh = 2700.68 * 1;
        iLow = 1800.45 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2100.53 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 2400.60 * 1;
        iLow = 1950.49 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1950.49 * 1;
        iOpen = 2100.53 * 1;
        iHigh = 2100.53 * 1;
        iLow = 1800.45 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1650.41 * 1;
        iOpen = 1800.45 * 1;
        iHigh = 2115.53 * 1;
        iLow = 1500.38 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 1800.45 * 1;
        iOpen = 1875.47 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1500.38 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 1650.41 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1500.38 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 1650.41 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1650.41 * 1;
        iLow = 1500.38 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1800.45 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1800.45 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1950.49 * 1;
        iOpen = 1800.45 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1650.41 * 1;
        iOpen = 1950.49 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1650.41 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1875.47 * 1;
        iOpen = 1830.46 * 1;
        iHigh = 1950.49 * 1;
        iLow = 1800.45 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 1500.38 * 1;
        iOpen = 1650.41 * 1;
        iHigh = 1725.43 * 1;
        iLow = 1200.30 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        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 = 1035.26 * 1;
        iOpen = 1500.38 * 1;
        iHigh = 1650.41 * 1;
        iLow = 900.23 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1200.30 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 1350.34 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1500.38 * 1;
        iLow = 1200.30 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1020.26 * 1;
        iVol = 48 * 1;
        sVol = '48';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 975.24 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1050.26 * 1;
        iLow = 900.23 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 1020.26 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 1050.26 * 1;
        iOpen = 1125.28 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 900.23 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 750.19 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 675.17 * 1;
        iOpen = 900.23 * 1;
        iHigh = 900.23 * 1;
        iLow = 600.15 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 825.21 * 1;
        iOpen = 900.23 * 1;
        iHigh = 900.23 * 1;
        iLow = 750.19 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 1050.26 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1050.26 * 1;
        iLow = 870.22 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 900.23 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 750.19 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 1050.26 * 1;
        iOpen = 1035.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 1050.26 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1050.26 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 900.23 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 900.23 * 1;
        iOpen = 750.19 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 900.23 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1050.26 * 1;
        iLow = 885.22 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 750.19 * 1;
        iOpen = 900.23 * 1;
        iHigh = 900.23 * 1;
        iLow = 750.19 * 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(2019, 7, 6);
        iClose = 750.19 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 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(2019, 7, 7);
        iClose = 900.23 * 1;
        iOpen = 750.19 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 900.23 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 750.19 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 900.23 * 1;
        iOpen = 900.23 * 1;
        iHigh = 900.23 * 1;
        iLow = 900.23 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 900.23 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 1200.30 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 900.23 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 900.23 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 1125.28 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1200.30 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1200.30 * 1;
        iOpen = 1125.28 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 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(2019, 7, 27);
        iClose = 1200.30 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 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(2019, 7, 28);
        iClose = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 1200.30 * 1;
        iOpen = 1125.28 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1125.28 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 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(2019, 8, 5);
        iClose = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1275.32 * 1;
        iLow = 1050.26 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 900.23 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 900.23 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1050.26 * 1;
        iOpen = 1185.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1200.30 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1260.32 * 1;
        iLow = 900.23 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1050.26 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 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(2019, 8, 20);
        iClose = 1500.38 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1500.38 * 1;
        iLow = 1200.30 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 1350.34 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1500.38 * 1;
        iLow = 1200.30 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 1350.34 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1500.38 * 1;
        iLow = 1350.34 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1350.34 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1500.38 * 1;
        iLow = 1050.26 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        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 = 1350.34 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 1350.34 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 1350.34 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 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(2019, 9, 3);
        iClose = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1350.34 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 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(2019, 9, 8);
        iClose = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1350.34 * 1;
        iOpen = 1335.33 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1200.30 * 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(2019, 9, 11);
        iClose = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1200.30 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1200.30 * 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(2019, 9, 15);
        iClose = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 1050.26 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1200.30 * 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(2019, 9, 17);
        iClose = 1200.30 * 1;
        iOpen = 1350.34 * 1;
        iHigh = 1350.34 * 1;
        iLow = 900.23 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 1050.26 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1200.30 * 1;
        iOpen = 1110.28 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 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(2019, 9, 22);
        iClose = 1200.30 * 1;
        iOpen = 1200.30 * 1;
        iHigh = 1200.30 * 1;
        iLow = 1050.26 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 750.19 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1200.30 * 1;
        iLow = 750.19 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 900.23 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1050.26 * 1;
        iLow = 900.23 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1050.26 * 1;
        iOpen = 900.23 * 1;
        iHigh = 1050.26 * 1;
        iLow = 900.23 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1050.26 * 1;
        iOpen = 1050.26 * 1;
        iHigh = 1050.26 * 1;
        iLow = 900.23 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 1300.00 * 1;
        iOpen = 3800.00 * 1;
        iHigh = 3800.00 * 1;
        iLow = 1220.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1302.00 * 1;
        iOpen = 1301.00 * 1;
        iHigh = 1760.00 * 1;
        iLow = 1300.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 1260.00 * 1;
        iOpen = 1302.00 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1200.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1200.00 * 1;
        iOpen = 1520.00 * 1;
        iHigh = 1520.00 * 1;
        iLow = 895.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 1200.00 * 1;
        iOpen = 1280.00 * 1;
        iHigh = 1280.00 * 1;
        iLow = 1200.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 1180.00 * 1;
        iOpen = 1060.00 * 1;
        iHigh = 1200.00 * 1;
        iLow = 1040.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 1084.00 * 1;
        iOpen = 1180.00 * 1;
        iHigh = 1220.00 * 1;
        iLow = 1042.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 1020.00 * 1;
        iOpen = 1061.00 * 1;
        iHigh = 1082.00 * 1;
        iLow = 810.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1075.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 1075.00 * 1;
        iLow = 800.00 * 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(2019, 10, 11);
        iClose = 810.00 * 1;
        iOpen = 810.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 750.00 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        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 = 900.00 * 1;
        iOpen = 900.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 800.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 880.00 * 1;
        iOpen = 855.00 * 1;
        iHigh = 900.00 * 1;
        iLow = 810.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 870.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 870.00 * 1;
        iLow = 780.00 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 880.00 * 1;
        iOpen = 820.00 * 1;
        iHigh = 880.00 * 1;
        iLow = 820.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 760.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 893.80 * 1;
        iLow = 600.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 760.00 * 1;
        iOpen = 760.00 * 1;
        iHigh = 760.00 * 1;
        iLow = 640.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 880.00 * 1;
        iOpen = 880.00 * 1;
        iHigh = 960.00 * 1;
        iLow = 820.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 1000.00 * 1;
        iOpen = 960.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 900.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 1070.00 * 1;
        iOpen = 1015.00 * 1;
        iHigh = 1070.00 * 1;
        iLow = 1000.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 1074.80 * 1;
        iOpen = 1074.80 * 1;
        iHigh = 1980.00 * 1;
        iLow = 1074.80 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 1150.00 * 1;
        iOpen = 1087.50 * 1;
        iHigh = 1400.00 * 1;
        iLow = 1074.80 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 940.00 * 1;
        iOpen = 1020.00 * 1;
        iHigh = 1349.80 * 1;
        iLow = 900.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 900.00 * 1;
        iOpen = 1440.00 * 1;
        iHigh = 1440.00 * 1;
        iLow = 900.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 860.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 780.00 * 1;
        iVol = 66 * 1;
        sVol = '66';
            
        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 = 880.00 * 1;
        iOpen = 880.00 * 1;
        iHigh = 880.00 * 1;
        iLow = 780.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 840.00 * 1;
        iOpen = 820.00 * 1;
        iHigh = 960.00 * 1;
        iLow = 800.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 760.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 800.00 * 1;
        iLow = 660.00 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 700.00 * 1;
        iOpen = 680.20 * 1;
        iHigh = 740.00 * 1;
        iLow = 670.10 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 840.00 * 1;
        iOpen = 770.00 * 1;
        iHigh = 1019.80 * 1;
        iLow = 720.00 * 1;
        iVol = 59 * 1;
        sVol = '59';
            
        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 = 860.00 * 1;
        iOpen = 780.00 * 1;
        iHigh = 959.80 * 1;
        iLow = 780.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 860.00 * 1;
        iOpen = 860.00 * 1;
        iHigh = 860.00 * 1;
        iLow = 820.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 880.00 * 1;
        iOpen = 920.00 * 1;
        iHigh = 960.00 * 1;
        iLow = 780.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 770.00 * 1;
        iOpen = 790.00 * 1;
        iHigh = 880.00 * 1;
        iLow = 740.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 700.00 * 1;
        iOpen = 740.00 * 1;
        iHigh = 800.00 * 1;
        iLow = 700.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 800.00 * 1;
        iOpen = 720.00 * 1;
        iHigh = 1039.80 * 1;
        iLow = 694.00 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 1020.00 * 1;
        iOpen = 760.00 * 1;
        iHigh = 1100.00 * 1;
        iLow = 700.00 * 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(2019, 11, 19);
        iClose = 900.00 * 1;
        iOpen = 1080.00 * 1;
        iHigh = 1080.00 * 1;
        iLow = 800.00 * 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(2019, 11, 20);
        iClose = 1000.00 * 1;
        iOpen = 940.00 * 1;
        iHigh = 1020.00 * 1;
        iLow = 940.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1020.00 * 1;
        iOpen = 968.98 * 1;
        iHigh = 1020.00 * 1;
        iLow = 800.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 940.00 * 1;
        iOpen = 1020.00 * 1;
        iHigh = 1020.00 * 1;
        iLow = 819.20 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 940.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1040.00 * 1;
        iLow = 802.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 1015.00 * 1;
        iOpen = 1040.00 * 1;
        iHigh = 1098.40 * 1;
        iLow = 1000.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 1080.00 * 1;
        iOpen = 1075.20 * 1;
        iHigh = 1080.00 * 1;
        iLow = 1020.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 1050.00 * 1;
        iOpen = 1140.00 * 1;
        iHigh = 1140.00 * 1;
        iLow = 1020.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 860.00 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1020.00 * 1;
        iLow = 820.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 990.00 * 1;
        iOpen = 900.00 * 1;
        iHigh = 1020.00 * 1;
        iLow = 880.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 1360.00 * 1;
        iOpen = 1020.00 * 1;
        iHigh = 1580.00 * 1;
        iLow = 1020.00 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 1415.00 * 1;
        iOpen = 1100.00 * 1;
        iHigh = 1510.00 * 1;
        iLow = 1100.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 1373.00 * 1;
        iOpen = 1400.00 * 1;
        iHigh = 1420.00 * 1;
        iLow = 1340.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 1350.00 * 1;
        iOpen = 1385.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1350.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 1425.00 * 1;
        iOpen = 1450.00 * 1;
        iHigh = 1450.00 * 1;
        iLow = 1400.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1379.80 * 1;
        iOpen = 1420.00 * 1;
        iHigh = 1420.00 * 1;
        iLow = 1280.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 1160.00 * 1;
        iOpen = 1340.00 * 1;
        iHigh = 1340.00 * 1;
        iLow = 1100.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1000.00 * 1;
        iOpen = 1189.80 * 1;
        iHigh = 1189.80 * 1;
        iLow = 1000.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 979.70 * 1;
        iOpen = 1049.80 * 1;
        iHigh = 1099.60 * 1;
        iLow = 979.70 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 979.10 * 1;
        iOpen = 1000.00 * 1;
        iHigh = 1000.00 * 1;
        iLow = 960.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 820.00 * 1;
        iOpen = 1200.00 * 1;
        iHigh = 1200.00 * 1;
        iLow = 760.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 680.00 * 1;
        iOpen = 824.20 * 1;
        iHigh = 824.20 * 1;
        iLow = 660.00 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 520.00 * 1;
        iOpen = 660.00 * 1;
        iHigh = 680.00 * 1;
        iLow = 500.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 560.00 * 1;
        iOpen = 800.00 * 1;
        iHigh = 900.00 * 1;
        iLow = 510.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 400.00 * 1;
        iOpen = 480.00 * 1;
        iHigh = 579.80 * 1;
        iLow = 340.00 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 680.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 240.00 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        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 = 473.50 * 1;
        iOpen = 580.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 400.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        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 = 500.00 * 1;
        iOpen = 500.00 * 1;
        iHigh = 660.00 * 1;
        iLow = 460.00 * 1;
        iVol = 37 * 1;
        sVol = '37';
            
        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 = 652.50 * 1;
        iOpen = 520.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 520.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 580.00 * 1;
        iOpen = 640.00 * 1;
        iHigh = 680.00 * 1;
        iLow = 470.00 * 1;
        iVol = 48 * 1;
        sVol = '48';
            
        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 = 500.00 * 1;
        iOpen = 500.00 * 1;
        iHigh = 639.80 * 1;
        iLow = 400.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 320.00 * 1;
        iOpen = 500.00 * 1;
        iHigh = 500.00 * 1;
        iLow = 306.00 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 341.08 * 1;
        iOpen = 360.00 * 1;
        iHigh = 500.00 * 1;
        iLow = 300.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 340.00 * 1;
        iOpen = 394.00 * 1;
        iHigh = 394.00 * 1;
        iLow = 280.00 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        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 = 300.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 400.00 * 1;
        iLow = 280.00 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        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 = 260.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 399.80 * 1;
        iLow = 260.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 390.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 260.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 340.00 * 1;
        iOpen = 380.00 * 1;
        iHigh = 380.00 * 1;
        iLow = 261.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 270.00 * 1;
        iOpen = 340.00 * 1;
        iHigh = 360.00 * 1;
        iLow = 270.00 * 1;
        iVol = 130 * 1;
        sVol = '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, 18);
        iClose = 260.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 387.60 * 1;
        iLow = 244.40 * 1;
        iVol = 131 * 1;
        sVol = '131';
            
        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 = 460.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 460.00 * 1;
        iLow = 280.00 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 300.00 * 1;
        iOpen = 460.00 * 1;
        iHigh = 499.80 * 1;
        iLow = 300.00 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        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 = 279.80 * 1;
        iOpen = 320.60 * 1;
        iHigh = 320.60 * 1;
        iLow = 240.00 * 1;
        iVol = 234 * 1;
        sVol = '234';
            
        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 = 255.34 * 1;
        iOpen = 290.00 * 1;
        iHigh = 319.98 * 1;
        iLow = 240.00 * 1;
        iVol = 221 * 1;
        sVol = '221';
            
        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 = 220.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 351.80 * 1;
        iLow = 220.00 * 1;
        iVol = 85 * 1;
        sVol = '85';
            
        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 = 230.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 200.00 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 210.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 195.90 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 220.00 * 1;
        iOpen = 200.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 170.00 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 220.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 195.00 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        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 = 240.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 180.20 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        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 = 200.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 180.20 * 1;
        iVol = 178 * 1;
        sVol = '178';
            
        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 = 170.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 220.00 * 1;
        iLow = 169.20 * 1;
        iVol = 278 * 1;
        sVol = '278';
            
        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 = 220.00 * 1;
        iOpen = 190.00 * 1;
        iHigh = 242.00 * 1;
        iLow = 180.00 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 224.00 * 1;
        iOpen = 225.50 * 1;
        iHigh = 237.00 * 1;
        iLow = 201.00 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 226.70 * 1;
        iOpen = 244.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 210.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 249.80 * 1;
        iOpen = 220.00 * 1;
        iHigh = 249.80 * 1;
        iLow = 180.00 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        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 = 300.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 220.00 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 240.00 * 1;
        iOpen = 320.00 * 1;
        iHigh = 320.00 * 1;
        iLow = 202.00 * 1;
        iVol = 108 * 1;
        sVol = '108';
            
        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 = 199.80 * 1;
        iOpen = 240.00 * 1;
        iHigh = 290.00 * 1;
        iLow = 180.00 * 1;
        iVol = 211 * 1;
        sVol = '211';
            
        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 = 188.00 * 1;
        iOpen = 200.00 * 1;
        iHigh = 220.00 * 1;
        iLow = 175.00 * 1;
        iVol = 281 * 1;
        sVol = '281';
            
        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 = 180.00 * 1;
        iOpen = 200.00 * 1;
        iHigh = 220.00 * 1;
        iLow = 180.00 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        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 = 160.00 * 1;
        iOpen = 181.80 * 1;
        iHigh = 181.80 * 1;
        iLow = 152.20 * 1;
        iVol = 193 * 1;
        sVol = '193';
            
        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 = 110.00 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 100.40 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        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 = 100.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 94.00 * 1;
        iVol = 468 * 1;
        sVol = '468';
            
        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 = 83.80 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 76.00 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        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 = 86.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 60.00 * 1;
        iVol = 536 * 1;
        sVol = '536';
            
        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 = 96.00 * 1;
        iOpen = 86.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 80.00 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 100.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 122.00 * 1;
        iLow = 70.00 * 1;
        iVol = 695 * 1;
        sVol = '695';
            
        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 = 68.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 68.00 * 1;
        iVol = 395 * 1;
        sVol = '395';
            
        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 = 100.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 70.00 * 1;
        iVol = 325 * 1;
        sVol = '325';
            
        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 = 80.20 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 80.00 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        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 = 100.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 100.20 * 1;
        iLow = 81.00 * 1;
        iVol = 204 * 1;
        sVol = '204';
            
        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 = 86.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 85.00 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 90.66 * 1;
        iOpen = 94.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 85.20 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        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 = 85.20 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 85.20 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 94.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 86.00 * 1;
        iVol = 114 * 1;
        sVol = '114';
            
        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 = 100.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 120.00 * 1;
        iLow = 88.00 * 1;
        iVol = 188 * 1;
        sVol = '188';
            
        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 = 91.00 * 1;
        iOpen = 102.00 * 1;
        iHigh = 104.00 * 1;
        iLow = 90.00 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        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 = 80.00 * 1;
        iOpen = 104.00 * 1;
        iHigh = 104.00 * 1;
        iLow = 70.00 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        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 = 78.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 60.00 * 1;
        iVol = 185 * 1;
        sVol = '185';
            
        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 = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 86.00 * 1;
        iLow = 74.00 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        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 = 98.00 * 1;
        iOpen = 75.40 * 1;
        iHigh = 150.00 * 1;
        iLow = 70.00 * 1;
        iVol = 866 * 1;
        sVol = '866';
            
        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 = 60.00 * 1;
        iOpen = 93.70 * 1;
        iHigh = 100.00 * 1;
        iLow = 60.00 * 1;
        iVol = 530 * 1;
        sVol = '530';
            
        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 = 66.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 57.60 * 1;
        iVol = 408 * 1;
        sVol = '408';
            
        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 = 60.00 * 1;
        iOpen = 54.40 * 1;
        iHigh = 66.00 * 1;
        iLow = 54.40 * 1;
        iVol = 206 * 1;
        sVol = '206';
            
        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 = 55.40 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 45.40 * 1;
        iVol = 695 * 1;
        sVol = '695';
            
        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 = 58.50 * 1;
        iOpen = 52.90 * 1;
        iHigh = 60.00 * 1;
        iLow = 49.00 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        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 = 43.00 * 1;
        iOpen = 63.80 * 1;
        iHigh = 63.80 * 1;
        iLow = 34.40 * 1;
        iVol = 1091 * 1;
        sVol = '1,091';
            
        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 = 32.00 * 1;
        iOpen = 43.10 * 1;
        iHigh = 53.40 * 1;
        iLow = 30.00 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 32.10 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 30.00 * 1;
        iVol = 457 * 1;
        sVol = '457';
            
        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 = 27.40 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 26.00 * 1;
        iVol = 1063 * 1;
        sVol = '1,063';
            
        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 = 24.00 * 1;
        iOpen = 27.70 * 1;
        iHigh = 27.70 * 1;
        iLow = 24.00 * 1;
        iVol = 462 * 1;
        sVol = '462';
            
        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 = 21.50 * 1;
        iOpen = 26.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 19.50 * 1;
        iVol = 1634 * 1;
        sVol = '1,634';
            
        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 = 46.00 * 1;
        iOpen = 24.60 * 1;
        iHigh = 46.00 * 1;
        iLow = 20.00 * 1;
        iVol = 603 * 1;
        sVol = '603';
            
        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 = 26.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 23.92 * 1;
        iVol = 1177 * 1;
        sVol = '1,177';
            
        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 = 22.00 * 1;
        iOpen = 24.58 * 1;
        iHigh = 26.00 * 1;
        iLow = 22.00 * 1;
        iVol = 948 * 1;
        sVol = '948';
            
        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 = 22.80 * 1;
        iOpen = 22.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.00 * 1;
        iVol = 989 * 1;
        sVol = '989';
            
        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 = 26.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 22.20 * 1;
        iVol = 1540 * 1;
        sVol = '1,540';
            
        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 = 24.00 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.00 * 1;
        iLow = 24.00 * 1;
        iVol = 749 * 1;
        sVol = '749';
            
        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 = 25.00 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.00 * 1;
        iVol = 1073 * 1;
        sVol = '1,073';
            
        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 = 24.40 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.00 * 1;
        iVol = 512 * 1;
        sVol = '512';
            
        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 = 22.40 * 1;
        iOpen = 24.40 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.40 * 1;
        iVol = 1359 * 1;
        sVol = '1,359';
            
        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 = 25.00 * 1;
        iOpen = 22.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 21.00 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 21.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 20.00 * 1;
        iVol = 1005 * 1;
        sVol = '1,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 26.40 * 1;
        iOpen = 25.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 20.80 * 1;
        iVol = 1908 * 1;
        sVol = '1,908';
            
        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 = 62.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 95.80 * 1;
        iLow = 30.00 * 1;
        iVol = 2238 * 1;
        sVol = '2,238';
            
        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 = 132.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 70.00 * 1;
        iVol = 6019 * 1;
        sVol = '6,019';
            
        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 = 78.20 * 1;
        iOpen = 130.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 71.00 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 50.00 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 49.60 * 1;
        iVol = 3423 * 1;
        sVol = '3,423';
            
        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 = 46.00 * 1;
        iOpen = 49.20 * 1;
        iHigh = 54.00 * 1;
        iLow = 36.20 * 1;
        iVol = 5858 * 1;
        sVol = '5,858';
            
        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 = 56.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 40.20 * 1;
        iVol = 2657 * 1;
        sVol = '2,657';
            
        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 = 41.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 38.00 * 1;
        iVol = 3075 * 1;
        sVol = '3,075';
            
        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 = 46.00 * 1;
        iOpen = 49.60 * 1;
        iHigh = 49.60 * 1;
        iLow = 40.60 * 1;
        iVol = 1299 * 1;
        sVol = '1,299';
            
        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 = 36.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 33.00 * 1;
        iVol = 5359 * 1;
        sVol = '5,359';
            
        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 = 40.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 48.40 * 1;
        iLow = 35.20 * 1;
        iVol = 1585 * 1;
        sVol = '1,585';
            
        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 = 42.08 * 1;
        iOpen = 40.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 37.00 * 1;
        iVol = 912 * 1;
        sVol = '912';
            
        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 = 40.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 35.80 * 1;
        iVol = 1298 * 1;
        sVol = '1,298';
            
        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 = 38.40 * 1;
        iOpen = 37.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 36.00 * 1;
        iVol = 880 * 1;
        sVol = '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 = 35.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 39.38 * 1;
        iLow = 33.60 * 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(2020, 5, 11);
        iClose = 27.20 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 25.00 * 1;
        iVol = 2165 * 1;
        sVol = '2,165';
            
        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 = 26.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 24.20 * 1;
        iVol = 1845 * 1;
        sVol = '1,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 20.00 * 1;
        iOpen = 24.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 19.40 * 1;
        iVol = 6861 * 1;
        sVol = '6,861';
            
        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 = 30.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 19.60 * 1;
        iVol = 12422 * 1;
        sVol = '12,422';
            
        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 = 25.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 22.68 * 1;
        iVol = 6396 * 1;
        sVol = '6,396';
            
        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 = 21.00 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.80 * 1;
        iLow = 20.70 * 1;
        iVol = 3043 * 1;
        sVol = '3,043';
            
        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 = 21.70 * 1;
        iOpen = 21.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 21.00 * 1;
        iVol = 2165 * 1;
        sVol = '2,165';
            
        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 = 22.10 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.60 * 1;
        iLow = 20.20 * 1;
        iVol = 2583 * 1;
        sVol = '2,583';
            
        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 = 20.40 * 1;
        iOpen = 22.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 19.00 * 1;
        iVol = 11971 * 1;
        sVol = '11,971';
            
        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 = 43.40 * 1;
        iOpen = 20.00 * 1;
        iHigh = 43.80 * 1;
        iLow = 19.00 * 1;
        iVol = 14086 * 1;
        sVol = '14,086';
            
        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 = 26.20 * 1;
        iOpen = 39.98 * 1;
        iHigh = 46.00 * 1;
        iLow = 21.00 * 1;
        iVol = 12949 * 1;
        sVol = '12,949';
            
        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 = 24.00 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.50 * 1;
        iLow = 20.20 * 1;
        iVol = 5877 * 1;
        sVol = '5,877';
            
        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 = 22.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.80 * 1;
        iLow = 20.00 * 1;
        iVol = 5609 * 1;
        sVol = '5,609';
            
        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 = 23.00 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.00 * 1;
        iLow = 21.00 * 1;
        iVol = 5443 * 1;
        sVol = '5,443';
            
        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 = 21.60 * 1;
        iOpen = 22.10 * 1;
        iHigh = 23.50 * 1;
        iLow = 20.00 * 1;
        iVol = 5476 * 1;
        sVol = '5,476';
            
        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 = 22.00 * 1;
        iOpen = 21.60 * 1;
        iHigh = 28.60 * 1;
        iLow = 20.00 * 1;
        iVol = 5172 * 1;
        sVol = '5,172';
            
        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 = 21.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 20.90 * 1;
        iVol = 3589 * 1;
        sVol = '3,589';
            
        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 = 21.40 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.00 * 1;
        iVol = 4208 * 1;
        sVol = '4,208';
            
        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 = 21.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.50 * 1;
        iVol = 2553 * 1;
        sVol = '2,553';
            
        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 = 22.50 * 1;
        iOpen = 22.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 19.20 * 1;
        iVol = 16448 * 1;
        sVol = '16,448';
            
        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 = 22.00 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.60 * 1;
        iLow = 20.00 * 1;
        iVol = 4156 * 1;
        sVol = '4,156';
            
        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 = 22.00 * 1;
        iOpen = 20.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 20.20 * 1;
        iVol = 3343 * 1;
        sVol = '3,343';
            
        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 = 23.00 * 1;
        iOpen = 24.60 * 1;
        iHigh = 26.60 * 1;
        iLow = 20.40 * 1;
        iVol = 7271 * 1;
        sVol = '7,271';
            
        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 = 24.60 * 1;
        iOpen = 24.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 23.00 * 1;
        iVol = 10410 * 1;
        sVol = '10,410';
            
        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 = 50.70 * 1;
        iOpen = 26.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 25.10 * 1;
        iVol = 29852 * 1;
        sVol = '29,852';
            
        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 = 59.80 * 1;
        iOpen = 68.00 * 1;
        iHigh = 85.80 * 1;
        iLow = 54.00 * 1;
        iVol = 37320 * 1;
        sVol = '37,320';
            
        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 = 64.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 84.80 * 1;
        iLow = 60.00 * 1;
        iVol = 20952 * 1;
        sVol = '20,952';
            
        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 = 47.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 74.50 * 1;
        iLow = 45.00 * 1;
        iVol = 15962 * 1;
        sVol = '15,962';
            
        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 = 36.40 * 1;
        iOpen = 48.50 * 1;
        iHigh = 50.00 * 1;
        iLow = 32.20 * 1;
        iVol = 7868 * 1;
        sVol = '7,868';
            
        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 = 38.20 * 1;
        iOpen = 48.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 36.60 * 1;
        iVol = 6307 * 1;
        sVol = '6,307';
            
        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 = 35.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 32.20 * 1;
        iVol = 7478 * 1;
        sVol = '7,478';
            
        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 = 28.00 * 1;
        iOpen = 35.50 * 1;
        iHigh = 40.00 * 1;
        iLow = 26.00 * 1;
        iVol = 9260 * 1;
        sVol = '9,260';
            
        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 = 27.26 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 24.00 * 1;
        iVol = 8597 * 1;
        sVol = '8,597';
            
        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 = 33.60 * 1;
        iOpen = 29.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 27.20 * 1;
        iVol = 13364 * 1;
        sVol = '13,364';
            
        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 = 42.00 * 1;
        iOpen = 35.80 * 1;
        iHigh = 44.00 * 1;
        iLow = 30.20 * 1;
        iVol = 9820 * 1;
        sVol = '9,820';
            
        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 = 51.86 * 1;
        iOpen = 43.80 * 1;
        iHigh = 62.60 * 1;
        iLow = 42.20 * 1;
        iVol = 15792 * 1;
        sVol = '15,792';
            
        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 = 55.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 52.00 * 1;
        iVol = 16459 * 1;
        sVol = '16,459';
            
        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 = 56.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 61.80 * 1;
        iLow = 54.00 * 1;
        iVol = 6880 * 1;
        sVol = '6,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 50.30 * 1;
        iOpen = 55.00 * 1;
        iHigh = 486.00 * 1;
        iLow = 48.00 * 1;
        iVol = 10452 * 1;
        sVol = '10,452';
            
        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 = 42.80 * 1;
        iOpen = 50.60 * 1;
        iHigh = 55.00 * 1;
        iLow = 37.10 * 1;
        iVol = 7432 * 1;
        sVol = '7,432';
            
        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 = 34.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 33.00 * 1;
        iVol = 15861 * 1;
        sVol = '15,861';
            
        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 = 35.70 * 1;
        iOpen = 34.00 * 1;
        iHigh = 38.80 * 1;
        iLow = 33.40 * 1;
        iVol = 12978 * 1;
        sVol = '12,978';
            
        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 = 28.60 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.40 * 1;
        iLow = 28.60 * 1;
        iVol = 18846 * 1;
        sVol = '18,846';
            
        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 = 33.60 * 1;
        iOpen = 28.40 * 1;
        iHigh = 46.50 * 1;
        iLow = 28.28 * 1;
        iVol = 16877 * 1;
        sVol = '16,877';
            
        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 = 29.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 28.00 * 1;
        iVol = 17036 * 1;
        sVol = '17,036';
            
        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 = 28.60 * 1;
        iOpen = 30.40 * 1;
        iHigh = 34.00 * 1;
        iLow = 27.20 * 1;
        iVol = 5489 * 1;
        sVol = '5,489';
            
        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 = 27.90 * 1;
        iOpen = 29.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.90 * 1;
        iVol = 6528 * 1;
        sVol = '6,528';
            
        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 = 26.60 * 1;
        iOpen = 28.30 * 1;
        iHigh = 29.00 * 1;
        iLow = 25.70 * 1;
        iVol = 6873 * 1;
        sVol = '6,873';
            
        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 = 26.62 * 1;
        iOpen = 26.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 26.00 * 1;
        iVol = 4642 * 1;
        sVol = '4,642';
            
        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 = 27.80 * 1;
        iOpen = 28.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 26.80 * 1;
        iVol = 9891 * 1;
        sVol = '9,891';
            
        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 = 27.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 25.20 * 1;
        iVol = 3819 * 1;
        sVol = '3,819';
            
        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 = 23.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 22.00 * 1;
        iVol = 8690 * 1;
        sVol = '8,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 21.62 * 1;
        iOpen = 23.20 * 1;
        iHigh = 24.00 * 1;
        iLow = 21.00 * 1;
        iVol = 7480 * 1;
        sVol = '7,480';
            
        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 = 22.80 * 1;
        iOpen = 21.20 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.80 * 1;
        iVol = 12509 * 1;
        sVol = '12,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 20.80 * 1;
        iOpen = 22.70 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.40 * 1;
        iVol = 13787 * 1;
        sVol = '13,787';
            
        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 = 21.20 * 1;
        iOpen = 21.30 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.40 * 1;
        iVol = 8393 * 1;
        sVol = '8,393';
            
        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 = 26.40 * 1;
        iOpen = 21.40 * 1;
        iHigh = 27.80 * 1;
        iLow = 21.40 * 1;
        iVol = 15741 * 1;
        sVol = '15,741';
            
        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 = 36.16 * 1;
        iOpen = 26.40 * 1;
        iHigh = 49.00 * 1;
        iLow = 24.00 * 1;
        iVol = 77714 * 1;
        sVol = '77,714';
            
        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 = 29.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 45.20 * 1;
        iLow = 24.20 * 1;
        iVol = 54319 * 1;
        sVol = '54,319';
            
        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 = 25.20 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.20 * 1;
        iLow = 23.00 * 1;
        iVol = 16874 * 1;
        sVol = '16,874';
            
        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 = 24.10 * 1;
        iOpen = 25.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 22.20 * 1;
        iVol = 12505 * 1;
        sVol = '12,505';
            
        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 = 23.20 * 1;
        iOpen = 25.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 22.20 * 1;
        iVol = 10976 * 1;
        sVol = '10,976';
            
        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 = 22.60 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.00 * 1;
        iLow = 22.20 * 1;
        iVol = 7390 * 1;
        sVol = '7,390';
            
        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 = 22.00 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.60 * 1;
        iVol = 20911 * 1;
        sVol = '20,911';
            
        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 = 21.60 * 1;
        iOpen = 21.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.80 * 1;
        iVol = 6493 * 1;
        sVol = '6,493';
            
        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 = 22.20 * 1;
        iOpen = 21.60 * 1;
        iHigh = 25.10 * 1;
        iLow = 21.00 * 1;
        iVol = 8809 * 1;
        sVol = '8,809';
            
        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 = 21.20 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.20 * 1;
        iVol = 7798 * 1;
        sVol = '7,798';
            
        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 = 21.20 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.00 * 1;
        iVol = 6033 * 1;
        sVol = '6,033';
            
        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 = 20.60 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.40 * 1;
        iLow = 19.60 * 1;
        iVol = 17375 * 1;
        sVol = '17,375';
            
        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 = 22.20 * 1;
        iOpen = 20.20 * 1;
        iHigh = 23.60 * 1;
        iLow = 20.00 * 1;
        iVol = 10154 * 1;
        sVol = '10,154';
            
        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 = 20.00 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.40 * 1;
        iLow = 19.40 * 1;
        iVol = 11570 * 1;
        sVol = '11,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.20 * 1;
        iVol = 7360 * 1;
        sVol = '7,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 18.20 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 18.20 * 1;
        iVol = 6259 * 1;
        sVol = '6,259';
            
        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 = 16.60 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.60 * 1;
        iLow = 16.00 * 1;
        iVol = 9341 * 1;
        sVol = '9,341';
            
        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 = 16.40 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.00 * 1;
        iVol = 4628 * 1;
        sVol = '4,628';
            
        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 = 19.60 * 1;
        iOpen = 16.40 * 1;
        iHigh = 19.80 * 1;
        iLow = 15.00 * 1;
        iVol = 7028 * 1;
        sVol = '7,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 18.80 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.20 * 1;
        iLow = 16.40 * 1;
        iVol = 2803 * 1;
        sVol = '2,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 18.20 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.20 * 1;
        iLow = 17.00 * 1;
        iVol = 2040 * 1;
        sVol = '2,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 19.80 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 16.20 * 1;
        iVol = 6628 * 1;
        sVol = '6,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 19.80 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.40 * 1;
        iVol = 2620 * 1;
        sVol = '2,620';
            
        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 = 18.00 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.40 * 1;
        iVol = 1534 * 1;
        sVol = '1,534';
            
        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 = 17.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 16.40 * 1;
        iVol = 4408 * 1;
        sVol = '4,408';
            
        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 = 16.00 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.80 * 1;
        iLow = 15.60 * 1;
        iVol = 6826 * 1;
        sVol = '6,826';
            
        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 = 16.20 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.60 * 1;
        iLow = 14.20 * 1;
        iVol = 5179 * 1;
        sVol = '5,179';
            
        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 = 17.20 * 1;
        iOpen = 16.30 * 1;
        iHigh = 20.00 * 1;
        iLow = 14.40 * 1;
        iVol = 6443 * 1;
        sVol = '6,443';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.60 * 1;
        iVol = 1937 * 1;
        sVol = '1,937';
            
        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 = 18.86 * 1;
        iOpen = 18.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 16.60 * 1;
        iVol = 14711 * 1;
        sVol = '14,711';
            
        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 = 18.80 * 1;
        iOpen = 19.70 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.40 * 1;
        iVol = 6557 * 1;
        sVol = '6,557';
            
        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 = 18.70 * 1;
        iOpen = 19.10 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.80 * 1;
        iVol = 1763 * 1;
        sVol = '1,763';
            
        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 = 17.60 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.20 * 1;
        iVol = 2096 * 1;
        sVol = '2,096';
            
        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 = 16.60 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.40 * 1;
        iLow = 16.00 * 1;
        iVol = 14435 * 1;
        sVol = '14,435';
            
        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 = 15.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.80 * 1;
        iLow = 15.40 * 1;
        iVol = 5358 * 1;
        sVol = '5,358';
            
        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 = 16.00 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.40 * 1;
        iLow = 14.00 * 1;
        iVol = 13589 * 1;
        sVol = '13,589';
            
        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 = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.20 * 1;
        iVol = 3713 * 1;
        sVol = '3,713';
            
        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 = 15.60 * 1;
        iOpen = 15.40 * 1;
        iHigh = 17.20 * 1;
        iLow = 14.70 * 1;
        iVol = 4381 * 1;
        sVol = '4,381';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.16 * 1;
        iVol = 3081 * 1;
        sVol = '3,081';
            
        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 = 16.60 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.58 * 1;
        iVol = 3995 * 1;
        sVol = '3,995';
            
        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 = 16.00 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.20 * 1;
        iVol = 2710 * 1;
        sVol = '2,710';
            
        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 = 15.90 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.20 * 1;
        iVol = 1085 * 1;
        sVol = '1,085';
            
        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 = 16.60 * 1;
        iOpen = 15.86 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.80 * 1;
        iVol = 4244 * 1;
        sVol = '4,244';
            
        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 = 16.20 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.00 * 1;
        iVol = 1112 * 1;
        sVol = '1,112';
            
        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 = 17.24 * 1;
        iOpen = 16.40 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.20 * 1;
        iVol = 3601 * 1;
        sVol = '3,601';
            
        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 = 13.60 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.38 * 1;
        iLow = 13.40 * 1;
        iVol = 22470 * 1;
        sVol = '22,470';
            
        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 = 13.78 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.80 * 1;
        iLow = 12.60 * 1;
        iVol = 12528 * 1;
        sVol = '12,528';
            
        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 = 13.80 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 6717 * 1;
        sVol = '6,717';
            
        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 = 13.20 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.20 * 1;
        iVol = 6366 * 1;
        sVol = '6,366';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.80 * 1;
        iVol = 3631 * 1;
        sVol = '3,631';
            
        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 = 12.40 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.80 * 1;
        iVol = 8626 * 1;
        sVol = '8,626';
            
        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 = 12.60 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.20 * 1;
        iVol = 5474 * 1;
        sVol = '5,474';
            
        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 = 13.80 * 1;
        iOpen = 12.20 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.20 * 1;
        iVol = 3077 * 1;
        sVol = '3,077';
            
        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 = 12.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.00 * 1;
        iVol = 14812 * 1;
        sVol = '14,812';
            
        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 = 12.60 * 1;
        iOpen = 12.20 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.60 * 1;
        iVol = 6907 * 1;
        sVol = '6,907';
            
        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 = 13.20 * 1;
        iOpen = 12.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 11.90 * 1;
        iVol = 15780 * 1;
        sVol = '15,780';
            
        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 = 13.00 * 1;
        iOpen = 13.10 * 1;
        iHigh = 14.40 * 1;
        iLow = 11.60 * 1;
        iVol = 18824 * 1;
        sVol = '18,824';
            
        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 = 12.00 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.60 * 1;
        iVol = 9221 * 1;
        sVol = '9,221';
            
        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 = 12.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.20 * 1;
        iVol = 6024 * 1;
        sVol = '6,024';
            
        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 = 12.20 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.80 * 1;
        iVol = 3255 * 1;
        sVol = '3,255';
            
        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 = 12.00 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.40 * 1;
        iVol = 2683 * 1;
        sVol = '2,683';
            
        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 = 11.60 * 1;
        iOpen = 12.20 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 9541 * 1;
        sVol = '9,541';
            
        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 = 11.20 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.40 * 1;
        iVol = 7489 * 1;
        sVol = '7,489';
            
        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 = 11.40 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.60 * 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(2020, 11, 2);
        iClose = 11.00 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.40 * 1;
        iVol = 9829 * 1;
        sVol = '9,829';
            
        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 = 10.60 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.20 * 1;
        iVol = 7101 * 1;
        sVol = '7,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 10.40 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.00 * 1;
        iVol = 5399 * 1;
        sVol = '5,399';
            
        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 = 11.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 12.20 * 1;
        iLow = 9.70 * 1;
        iVol = 11073 * 1;
        sVol = '11,073';
            
        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 = 15.60 * 1;
        iOpen = 12.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 11.60 * 1;
        iVol = 21053 * 1;
        sVol = '21,053';
            
        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 = 18.00 * 1;
        iOpen = 15.60 * 1;
        iHigh = 24.00 * 1;
        iLow = 13.40 * 1;
        iVol = 60623 * 1;
        sVol = '60,623';
            
        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 = 14.00 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.60 * 1;
        iLow = 12.20 * 1;
        iVol = 38383 * 1;
        sVol = '38,383';
            
        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 = 14.80 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.40 * 1;
        iVol = 7557 * 1;
        sVol = '7,557';
            
        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 = 14.86 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 5529 * 1;
        sVol = '5,529';
            
        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 = 11.60 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 10.20 * 1;
        iVol = 37433 * 1;
        sVol = '37,433';
            
        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 = 12.26 * 1;
        iOpen = 11.80 * 1;
        iHigh = 13.48 * 1;
        iLow = 11.00 * 1;
        iVol = 10444 * 1;
        sVol = '10,444';
            
        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 = 12.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 12.40 * 1;
        iVol = 6182 * 1;
        sVol = '6,182';
            
        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 = 12.60 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.60 * 1;
        iVol = 2713 * 1;
        sVol = '2,713';
            
        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 = 13.04 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.60 * 1;
        iVol = 4233 * 1;
        sVol = '4,233';
            
        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 = 12.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.40 * 1;
        iVol = 11363 * 1;
        sVol = '11,363';
            
        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 = 12.60 * 1;
        iOpen = 12.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.60 * 1;
        iVol = 4506 * 1;
        sVol = '4,506';
            
        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 = 11.80 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.40 * 1;
        iVol = 3314 * 1;
        sVol = '3,314';
            
        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 = 12.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.60 * 1;
        iVol = 9501 * 1;
        sVol = '9,501';
            
        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 = 12.60 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.40 * 1;
        iVol = 9679 * 1;
        sVol = '9,679';
            
        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 = 12.40 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.20 * 1;
        iVol = 18552 * 1;
        sVol = '18,552';
            
        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 = 12.60 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.80 * 1;
        iVol = 6409 * 1;
        sVol = '6,409';
            
        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 = 14.60 * 1;
        iOpen = 13.38 * 1;
        iHigh = 17.40 * 1;
        iLow = 12.00 * 1;
        iVol = 25631 * 1;
        sVol = '25,631';
            
        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 = 13.80 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.00 * 1;
        iVol = 9193 * 1;
        sVol = '9,193';
            
        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 = 13.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.50 * 1;
        iVol = 11809 * 1;
        sVol = '11,809';
            
        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 = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.80 * 1;
        iVol = 2465 * 1;
        sVol = '2,465';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.60 * 1;
        iVol = 3031 * 1;
        sVol = '3,031';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.00 * 1;
        iVol = 6706 * 1;
        sVol = '6,706';
            
        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 = 16.18 * 1;
        iOpen = 14.50 * 1;
        iHigh = 16.18 * 1;
        iLow = 13.80 * 1;
        iVol = 8397 * 1;
        sVol = '8,397';
            
        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 = 17.00 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.00 * 1;
        iVol = 9259 * 1;
        sVol = '9,259';
            
        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 = 16.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 9446 * 1;
        sVol = '9,446';
            
        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 = 17.00 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.20 * 1;
        iVol = 8917 * 1;
        sVol = '8,917';
            
        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 = 24.60 * 1;
        iOpen = 17.20 * 1;
        iHigh = 30.00 * 1;
        iLow = 16.20 * 1;
        iVol = 61024 * 1;
        sVol = '61,024';
            
        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 = 29.60 * 1;
        iOpen = 25.00 * 1;
        iHigh = 31.80 * 1;
        iLow = 24.70 * 1;
        iVol = 20047 * 1;
        sVol = '20,047';
            
        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 = 33.40 * 1;
        iOpen = 31.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 30.00 * 1;
        iVol = 19057 * 1;
        sVol = '19,057';
            
        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 = 31.00 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.28 * 1;
        iLow = 23.40 * 1;
        iVol = 30420 * 1;
        sVol = '30,420';
            
        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 = 30.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 26.00 * 1;
        iVol = 16071 * 1;
        sVol = '16,071';
            
        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 = 51.10 * 1;
        iOpen = 37.00 * 1;
        iHigh = 55.60 * 1;
        iLow = 34.80 * 1;
        iVol = 48820 * 1;
        sVol = '48,820';
            
        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 = 35.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 60.00 * 1;
        iLow = 30.00 * 1;
        iVol = 40438 * 1;
        sVol = '40,438';
            
        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 = 34.20 * 1;
        iOpen = 42.80 * 1;
        iHigh = 42.80 * 1;
        iLow = 30.00 * 1;
        iVol = 11470 * 1;
        sVol = '11,470';
            
        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 = 30.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.80 * 1;
        iLow = 26.60 * 1;
        iVol = 11707 * 1;
        sVol = '11,707';
            
        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 = 35.60 * 1;
        iOpen = 30.80 * 1;
        iHigh = 36.00 * 1;
        iLow = 30.00 * 1;
        iVol = 6358 * 1;
        sVol = '6,358';
            
        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 = 38.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 34.00 * 1;
        iVol = 11008 * 1;
        sVol = '11,008';
            
        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 = 37.00 * 1;
        iOpen = 39.80 * 1;
        iHigh = 42.00 * 1;
        iLow = 32.80 * 1;
        iVol = 11241 * 1;
        sVol = '11,241';
            
        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 = 36.40 * 1;
        iOpen = 38.40 * 1;
        iHigh = 38.40 * 1;
        iLow = 33.60 * 1;
        iVol = 7994 * 1;
        sVol = '7,994';
            
        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 = 35.20 * 1;
        iOpen = 36.40 * 1;
        iHigh = 40.00 * 1;
        iLow = 32.60 * 1;
        iVol = 5946 * 1;
        sVol = '5,946';
            
        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 = 50.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 24.00 * 1;
        iVol = 28683 * 1;
        sVol = '28,683';
            
        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 = 59.40 * 1;
        iOpen = 50.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 33.00 * 1;
        iVol = 27585 * 1;
        sVol = '27,585';
            
        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 = 55.80 * 1;
        iOpen = 60.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 40.00 * 1;
        iVol = 27080 * 1;
        sVol = '27,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 50.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 59.80 * 1;
        iLow = 48.00 * 1;
        iVol = 10326 * 1;
        sVol = '10,326';
            
        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 = 47.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 37.00 * 1;
        iVol = 25054 * 1;
        sVol = '25,054';
            
        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 = 49.60 * 1;
        iOpen = 47.80 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.00 * 1;
        iVol = 10589 * 1;
        sVol = '10,589';
            
        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 = 46.30 * 1;
        iOpen = 49.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 42.20 * 1;
        iVol = 7296 * 1;
        sVol = '7,296';
            
        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 = 47.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 42.00 * 1;
        iVol = 35566 * 1;
        sVol = '35,566';
            
        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 = 57.60 * 1;
        iOpen = 59.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 48.00 * 1;
        iVol = 38296 * 1;
        sVol = '38,296';
            
        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 = 67.90 * 1;
        iOpen = 61.60 * 1;
        iHigh = 72.40 * 1;
        iLow = 60.00 * 1;
        iVol = 23287 * 1;
        sVol = '23,287';
            
        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 = 62.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.80 * 1;
        iLow = 52.60 * 1;
        iVol = 24602 * 1;
        sVol = '24,602';
            
        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 = 44.00 * 1;
        iOpen = 53.80 * 1;
        iHigh = 54.60 * 1;
        iLow = 34.20 * 1;
        iVol = 71247 * 1;
        sVol = '71,247';
            
        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 = 35.20 * 1;
        iOpen = 40.60 * 1;
        iHigh = 41.00 * 1;
        iLow = 34.00 * 1;
        iVol = 23745 * 1;
        sVol = '23,745';
            
        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 = 28.20 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 20.40 * 1;
        iVol = 30988 * 1;
        sVol = '30,988';
            
        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 = 28.20 * 1;
        iOpen = 28.10 * 1;
        iHigh = 29.00 * 1;
        iLow = 20.00 * 1;
        iVol = 16129 * 1;
        sVol = '16,129';
            
        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 = 30.60 * 1;
        iOpen = 28.40 * 1;
        iHigh = 37.40 * 1;
        iLow = 26.00 * 1;
        iVol = 10489 * 1;
        sVol = '10,489';
            
        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 = 26.00 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.60 * 1;
        iLow = 25.00 * 1;
        iVol = 9545 * 1;
        sVol = '9,545';
            
        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 = 26.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 22.00 * 1;
        iVol = 12118 * 1;
        sVol = '12,118';
            
        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 = 22.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.60 * 1;
        iLow = 18.00 * 1;
        iVol = 22703 * 1;
        sVol = '22,703';
            
        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 = 19.72 * 1;
        iOpen = 22.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 19.60 * 1;
        iVol = 14579 * 1;
        sVol = '14,579';
            
        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 = 19.60 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.20 * 1;
        iLow = 18.80 * 1;
        iVol = 19046 * 1;
        sVol = '19,046';
            
        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 = 20.80 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.20 * 1;
        iVol = 7169 * 1;
        sVol = '7,169';
            
        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 = 22.20 * 1;
        iOpen = 20.80 * 1;
        iHigh = 23.20 * 1;
        iLow = 20.70 * 1;
        iVol = 7292 * 1;
        sVol = '7,292';
            
        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 = 24.40 * 1;
        iOpen = 22.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 21.40 * 1;
        iVol = 8630 * 1;
        sVol = '8,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 21.00 * 1;
        iOpen = 24.40 * 1;
        iHigh = 25.40 * 1;
        iLow = 19.80 * 1;
        iVol = 24596 * 1;
        sVol = '24,596';
            
        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 = 18.60 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.60 * 1;
        iLow = 17.80 * 1;
        iVol = 31741 * 1;
        sVol = '31,741';
            
        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 = 20.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.80 * 1;
        iLow = 18.00 * 1;
        iVol = 9548 * 1;
        sVol = '9,548';
            
        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 = 19.40 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.00 * 1;
        iVol = 10110 * 1;
        sVol = '10,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 20.80 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.40 * 1;
        iVol = 5598 * 1;
        sVol = '5,598';
            
        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 = 20.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.20 * 1;
        iVol = 6160 * 1;
        sVol = '6,160';
            
        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 = 21.00 * 1;
        iOpen = 19.40 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.40 * 1;
        iVol = 4435 * 1;
        sVol = '4,435';
            
        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 = 20.60 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 19.60 * 1;
        iVol = 8395 * 1;
        sVol = '8,395';
            
        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 = 19.20 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.80 * 1;
        iVol = 8646 * 1;
        sVol = '8,646';
            
        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 = 18.90 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.40 * 1;
        iVol = 1542 * 1;
        sVol = '1,542';
            
        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 = 19.28 * 1;
        iOpen = 18.80 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.40 * 1;
        iVol = 6028 * 1;
        sVol = '6,028';
            
        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 = 18.50 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.40 * 1;
        iVol = 3665 * 1;
        sVol = '3,665';
            
        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 = 18.00 * 1;
        iOpen = 18.40 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.40 * 1;
        iVol = 2561 * 1;
        sVol = '2,561';
            
        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 = 19.20 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.80 * 1;
        iVol = 3559 * 1;
        sVol = '3,559';
            
        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 = 20.00 * 1;
        iOpen = 19.20 * 1;
        iHigh = 25.80 * 1;
        iLow = 17.90 * 1;
        iVol = 22362 * 1;
        sVol = '22,362';
            
        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 = 19.00 * 1;
        iOpen = 19.76 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.20 * 1;
        iVol = 3099 * 1;
        sVol = '3,099';
            
        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 = 19.00 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.00 * 1;
        iVol = 1267 * 1;
        sVol = '1,267';
            
        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 = 19.40 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.40 * 1;
        iLow = 16.00 * 1;
        iVol = 5685 * 1;
        sVol = '5,685';
            
        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 = 18.00 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.30 * 1;
        iLow = 17.00 * 1;
        iVol = 3495 * 1;
        sVol = '3,495';
            
        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 = 17.20 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.20 * 1;
        iLow = 16.40 * 1;
        iVol = 4505 * 1;
        sVol = '4,505';
            
        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 = 16.80 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.40 * 1;
        iLow = 16.00 * 1;
        iVol = 7984 * 1;
        sVol = '7,984';
            
        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 = 17.20 * 1;
        iOpen = 16.80 * 1;
        iHigh = 18.20 * 1;
        iLow = 16.00 * 1;
        iVol = 4291 * 1;
        sVol = '4,291';
            
        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 = 16.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 5471 * 1;
        sVol = '5,471';
            
        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 = 15.80 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.80 * 1;
        iLow = 14.20 * 1;
        iVol = 7950 * 1;
        sVol = '7,950';
            
        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 = 15.40 * 1;
        iOpen = 15.10 * 1;
        iHigh = 16.60 * 1;
        iLow = 14.60 * 1;
        iVol = 3887 * 1;
        sVol = '3,887';
            
        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 = 14.80 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.00 * 1;
        iVol = 5071 * 1;
        sVol = '5,071';
            
        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 = 15.60 * 1;
        iOpen = 14.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 13.60 * 1;
        iVol = 5388 * 1;
        sVol = '5,388';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.30 * 1;
        iVol = 1798 * 1;
        sVol = '1,798';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.10 * 1;
        iVol = 1207 * 1;
        sVol = '1,207';
            
        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 = 14.20 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.40 * 1;
        iLow = 13.80 * 1;
        iVol = 11941 * 1;
        sVol = '11,941';
            
        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 = 14.30 * 1;
        iOpen = 14.40 * 1;
        iHigh = 16.18 * 1;
        iLow = 13.60 * 1;
        iVol = 8198 * 1;
        sVol = '8,198';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.60 * 1;
        iVol = 8602 * 1;
        sVol = '8,602';
            
        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 = 14.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 3385 * 1;
        sVol = '3,385';
            
        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 = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.60 * 1;
        iVol = 4303 * 1;
        sVol = '4,303';
            
        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 = 13.20 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.00 * 1;
        iVol = 14153 * 1;
        sVol = '14,153';
            
        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 = 13.20 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.80 * 1;
        iVol = 12224 * 1;
        sVol = '12,224';
            
        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 = 11.40 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.00 * 1;
        iVol = 11366 * 1;
        sVol = '11,366';
            
        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 = 10.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.60 * 1;
        iVol = 20051 * 1;
        sVol = '20,051';
            
        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 = 10.60 * 1;
        iOpen = 10.00 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.00 * 1;
        iVol = 8254 * 1;
        sVol = '8,254';
            
        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 = 11.20 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.20 * 1;
        iVol = 3325 * 1;
        sVol = '3,325';
            
        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 = 11.80 * 1;
        iOpen = 10.80 * 1;
        iHigh = 13.40 * 1;
        iLow = 10.60 * 1;
        iVol = 4449 * 1;
        sVol = '4,449';
            
        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 = 12.40 * 1;
        iOpen = 11.80 * 1;
        iHigh = 14.20 * 1;
        iLow = 11.00 * 1;
        iVol = 9189 * 1;
        sVol = '9,189';
            
        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 = 12.60 * 1;
        iOpen = 12.68 * 1;
        iHigh = 14.20 * 1;
        iLow = 11.80 * 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(2021, 4, 14);
        iClose = 13.40 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.20 * 1;
        iVol = 4587 * 1;
        sVol = '4,587';
            
        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 = 14.60 * 1;
        iOpen = 13.40 * 1;
        iHigh = 15.80 * 1;
        iLow = 12.00 * 1;
        iVol = 5636 * 1;
        sVol = '5,636';
            
        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 = 15.40 * 1;
        iOpen = 14.60 * 1;
        iHigh = 16.20 * 1;
        iLow = 13.70 * 1;
        iVol = 4854 * 1;
        sVol = '4,854';
            
        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 = 14.00 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.60 * 1;
        iLow = 12.60 * 1;
        iVol = 4433 * 1;
        sVol = '4,433';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.60 * 1;
        iVol = 2284 * 1;
        sVol = '2,284';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.80 * 1;
        iLow = 12.60 * 1;
        iVol = 2755 * 1;
        sVol = '2,755';
            
        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 = 13.90 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.10 * 1;
        iLow = 13.00 * 1;
        iVol = 3914 * 1;
        sVol = '3,914';
            
        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 = 13.80 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.60 * 1;
        iLow = 12.00 * 1;
        iVol = 2150 * 1;
        sVol = '2,150';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.00 * 1;
        iVol = 3732 * 1;
        sVol = '3,732';
            
        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 = 12.40 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.60 * 1;
        iVol = 2931 * 1;
        sVol = '2,931';
            
        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 = 12.20 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.00 * 1;
        iVol = 5621 * 1;
        sVol = '5,621';
            
        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 = 11.00 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.60 * 1;
        iVol = 12843 * 1;
        sVol = '12,843';
            
        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 = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 24801 * 1;
        sVol = '24,801';
            
        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 = 11.40 * 1;
        iOpen = 10.30 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.00 * 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(2021, 5, 4);
        iClose = 11.20 * 1;
        iOpen = 11.40 * 1;
        iHigh = 13.00 * 1;
        iLow = 10.40 * 1;
        iVol = 5394 * 1;
        sVol = '5,394';
            
        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 = 13.00 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 3042 * 1;
        sVol = '3,042';
            
        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 = 12.20 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.40 * 1;
        iVol = 2170 * 1;
        sVol = '2,170';
            
        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 = 14.00 * 1;
        iOpen = 12.14 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 4496 * 1;
        sVol = '4,496';
            
        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 = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.20 * 1;
        iVol = 2953 * 1;
        sVol = '2,953';
            
        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 = 14.00 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.80 * 1;
        iLow = 12.40 * 1;
        iVol = 1712 * 1;
        sVol = '1,712';
            
        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 = 12.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.40 * 1;
        iVol = 2616 * 1;
        sVol = '2,616';
            
        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 = 13.20 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.60 * 1;
        iVol = 1520 * 1;
        sVol = '1,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 12.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.00 * 1;
        iVol = 4530 * 1;
        sVol = '4,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 12.60 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.20 * 1;
        iVol = 2305 * 1;
        sVol = '2,305';
            
        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 = 12.40 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.20 * 1;
        iVol = 3659 * 1;
        sVol = '3,659';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 5046 * 1;
        sVol = '5,046';
            
        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 = 10.10 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 10.00 * 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(2021, 5, 23);
        iClose = 10.40 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.20 * 1;
        iVol = 12520 * 1;
        sVol = '12,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 10.60 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.60 * 1;
        iLow = 9.80 * 1;
        iVol = 5615 * 1;
        sVol = '5,615';
            
        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 = 10.20 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.80 * 1;
        iVol = 2153 * 1;
        sVol = '2,153';
            
        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 = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.00 * 1;
        iVol = 1541 * 1;
        sVol = '1,541';
            
        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 = 10.10 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.60 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        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 = 10.00 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.20 * 1;
        iVol = 8740 * 1;
        sVol = '8,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 7.37 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 4.10 * 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(2021, 6, 2);
        iClose = 6.00 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.88 * 1;
        iLow = 5.01 * 1;
        iVol = 35974 * 1;
        sVol = '35,974';
            
        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 = 5.17 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.11 * 1;
        iVol = 13206 * 1;
        sVol = '13,206';
            
        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 = 5.55 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.90 * 1;
        iLow = 4.35 * 1;
        iVol = 30219 * 1;
        sVol = '30,219';
            
        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 = 5.25 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.80 * 1;
        iVol = 4564 * 1;
        sVol = '4,564';
            
        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 = 5.25 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.85 * 1;
        iVol = 4633 * 1;
        sVol = '4,633';
            
        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 = 5.50 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.30 * 1;
        iVol = 3899 * 1;
        sVol = '3,899';
            
        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 = 5.10 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.05 * 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(2021, 6, 14);
        iClose = 4.64 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.62 * 1;
        iVol = 8176 * 1;
        sVol = '8,176';
            
        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 = 4.60 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.90 * 1;
        iVol = 12402 * 1;
        sVol = '12,402';
            
        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 = 4.26 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.20 * 1;
        iVol = 11690 * 1;
        sVol = '11,690';
            
        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 = 4.17 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.03 * 1;
        iVol = 17259 * 1;
        sVol = '17,259';
            
        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 = 4.14 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.14 * 1;
        iVol = 4703 * 1;
        sVol = '4,703';
            
        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 = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.15 * 1;
        iVol = 4976 * 1;
        sVol = '4,976';
            
        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 = 4.26 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.25 * 1;
        iVol = 4460 * 1;
        sVol = '4,460';
            
        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 = 4.43 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.27 * 1;
        iVol = 1183 * 1;
        sVol = '1,183';
            
        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 = 4.46 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.43 * 1;
        iVol = 2461 * 1;
        sVol = '2,461';
            
        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 = 4.50 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.43 * 1;
        iVol = 2372 * 1;
        sVol = '2,372';
            
        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 = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 2249 * 1;
        sVol = '2,249';
            
        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 = 4.45 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.44 * 1;
        iVol = 1849 * 1;
        sVol = '1,849';
            
        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 = 5.70 * 1;
        iOpen = 4.39 * 1;
        iHigh = 9.99 * 1;
        iLow = 4.39 * 1;
        iVol = 7267 * 1;
        sVol = '7,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 6.55 * 1;
        iOpen = 5.09 * 1;
        iHigh = 6.95 * 1;
        iLow = 5.09 * 1;
        iVol = 5359 * 1;
        sVol = '5,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 5.60 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.71 * 1;
        iLow = 4.71 * 1;
        iVol = 4347 * 1;
        sVol = '4,347';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 5.44 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.41 * 1;
        iVol = 1985 * 1;
        sVol = '1,985';
            
        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 = 6.68 * 1;
        iOpen = 5.55 * 1;
        iHigh = 8.00 * 1;
        iLow = 5.50 * 1;
        iVol = 11396 * 1;
        sVol = '11,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 5.75 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 4.50 * 1;
        iVol = 14846 * 1;
        sVol = '14,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 5.88 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.02 * 1;
        iVol = 7407 * 1;
        sVol = '7,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 5.89 * 1;
        iOpen = 5.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.38 * 1;
        iVol = 8320 * 1;
        sVol = '8,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.96 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.95 * 1;
        iVol = 1753 * 1;
        sVol = '1,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 5.55 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.40 * 1;
        iVol = 3329 * 1;
        sVol = '3,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 5.21 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.12 * 1;
        iVol = 3358 * 1;
        sVol = '3,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 5.00 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.50 * 1;
        iVol = 8037 * 1;
        sVol = '8,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 4.65 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.65 * 1;
        iVol = 2104 * 1;
        sVol = '2,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 4.95 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.70 * 1;
        iVol = 1702 * 1;
        sVol = '1,702';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 4.44 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.44 * 1;
        iVol = 4352 * 1;
        sVol = '4,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.20 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.20 * 1;
        iVol = 2815 * 1;
        sVol = '2,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 4.31 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.12 * 1;
        iVol = 19235 * 1;
        sVol = '19,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 4.25 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.01 * 1;
        iVol = 16178 * 1;
        sVol = '16,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 4.15 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.14 * 1;
        iVol = 8245 * 1;
        sVol = '8,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.05 * 1;
        iVol = 7099 * 1;
        sVol = '7,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 4.24 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.00 * 1;
        iVol = 6677 * 1;
        sVol = '6,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 4.01 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.90 * 1;
        iVol = 17514 * 1;
        sVol = '17,514';
            
        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 = 3.87 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.57 * 1;
        iVol = 12678 * 1;
        sVol = '12,678';
            
        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 = 3.80 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.78 * 1;
        iVol = 3197 * 1;
        sVol = '3,197';
            
        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 = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.64 * 1;
        iVol = 3857 * 1;
        sVol = '3,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 4.32 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.79 * 1;
        iVol = 6620 * 1;
        sVol = '6,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 4.20 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.20 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 4.24 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.13 * 1;
        iVol = 1065 * 1;
        sVol = '1,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 4.02 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.02 * 1;
        iVol = 819 * 1;
        sVol = '819';
            
        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 = 3.92 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.72 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        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 = 3.72 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.70 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        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 = 3.84 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.72 * 1;
        iVol = 2601 * 1;
        sVol = '2,601';
            
        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 = 3.98 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.65 * 1;
        iVol = 5531 * 1;
        sVol = '5,531';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 3.76 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.76 * 1;
        iVol = 2158 * 1;
        sVol = '2,158';
            
        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 = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 4655 * 1;
        sVol = '4,655';
            
        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 = 3.42 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.42 * 1;
        iVol = 4146 * 1;
        sVol = '4,146';
            
        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 = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.45 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 3.75 * 1;
        iOpen = 3.60 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 1090 * 1;
        sVol = '1,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 3.75 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.75 * 1;
        iVol = 241 * 1;
        sVol = '241';
            
        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 = 3.76 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 3797 * 1;
        sVol = '3,797';
            
        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 = 3.25 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.25 * 1;
        iVol = 2844 * 1;
        sVol = '2,844';
            
        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 = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.25 * 1;
        iVol = 9352 * 1;
        sVol = '9,352';
            
        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 = 3.50 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 577 * 1;
        sVol = '577';
            
        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 = 3.30 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.13 * 1;
        iVol = 5307 * 1;
        sVol = '5,307';
            
        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 = 3.15 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.90 * 1;
        iVol = 8538 * 1;
        sVol = '8,538';
            
        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 = 3.43 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.00 * 1;
        iVol = 8547 * 1;
        sVol = '8,547';
            
        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 = 2.95 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.85 * 1;
        iVol = 12381 * 1;
        sVol = '12,381';
            
        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 = 2.40 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.40 * 1;
        iVol = 16090 * 1;
        sVol = '16,090';
            
        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 = 2.80 * 1;
        iOpen = 2.51 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.45 * 1;
        iVol = 29029 * 1;
        sVol = '29,029';
            
        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 = 2.75 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.71 * 1;
        iVol = 2846 * 1;
        sVol = '2,846';
            
        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 = 2.99 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.75 * 1;
        iVol = 3339 * 1;
        sVol = '3,339';
            
        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 = 2.99 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.83 * 1;
        iVol = 1791 * 1;
        sVol = '1,791';
            
        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 = 2.95 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 3055 * 1;
        sVol = '3,055';
            
        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 = 3.20 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 7417 * 1;
        sVol = '7,417';
            
        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 = 3.24 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.05 * 1;
        iVol = 18240 * 1;
        sVol = '18,240';
            
        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 = 3.19 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.05 * 1;
        iVol = 2067 * 1;
        sVol = '2,067';
            
        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 = 3.32 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.32 * 1;
        iVol = 1868 * 1;
        sVol = '1,868';
            
        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 = 2.81 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.80 * 1;
        iVol = 10045 * 1;
        sVol = '10,045';
            
        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 = 2.86 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.85 * 1;
        iVol = 4537 * 1;
        sVol = '4,537';
            
        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 = 2.71 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.71 * 1;
        iVol = 3334 * 1;
        sVol = '3,334';
            
        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 = 2.89 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.89 * 1;
        iVol = 2569 * 1;
        sVol = '2,569';
            
        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 = 3.00 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.70 * 1;
        iVol = 3446 * 1;
        sVol = '3,446';
            
        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 = 2.88 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.50 * 1;
        iVol = 11673 * 1;
        sVol = '11,673';
            
        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 = 2.69 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.52 * 1;
        iVol = 5617 * 1;
        sVol = '5,617';
            
        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 = 2.71 * 1;
        iOpen = 2.69 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.69 * 1;
        iVol = 2549 * 1;
        sVol = '2,549';
            
        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 = 2.59 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.10 * 1;
        iVol = 14129 * 1;
        sVol = '14,129';
            
        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 = 2.40 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.30 * 1;
        iVol = 1915 * 1;
        sVol = '1,915';
            
        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 = 2.20 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.02 * 1;
        iVol = 23886 * 1;
        sVol = '23,886';
            
        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 = 2.18 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.11 * 1;
        iVol = 9954 * 1;
        sVol = '9,954';
            
        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 = 2.10 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.03 * 1;
        iVol = 14018 * 1;
        sVol = '14,018';
            
        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 = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 1;
        iVol = 6020 * 1;
        sVol = '6,020';
            
        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 = 1.94 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 1.70 * 1;
        iVol = 23016 * 1;
        sVol = '23,016';
            
        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 = 2.04 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.95 * 1;
        iVol = 9982 * 1;
        sVol = '9,982';
            
        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 = 1.98 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.98 * 1;
        iVol = 4111 * 1;
        sVol = '4,111';
            
        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 = 1.91 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 6001 * 1;
        sVol = '6,001';
            
        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 = 2.00 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.91 * 1;
        iVol = 4863 * 1;
        sVol = '4,863';
            
        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 = 1.75 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.52 * 1;
        iVol = 28868 * 1;
        sVol = '28,868';
            
        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 = 1.68 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.59 * 1;
        iVol = 35357 * 1;
        sVol = '35,357';
            
        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 = 1.60 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.57 * 1;
        iVol = 25767 * 1;
        sVol = '25,767';
            
        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 = 1.60 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.54 * 1;
        iVol = 25322 * 1;
        sVol = '25,322';
            
        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 = 1.32 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.32 * 1;
        iVol = 13788 * 1;
        sVol = '13,788';
            
        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 = 1.32 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.29 * 1;
        iVol = 11856 * 1;
        sVol = '11,856';
            
        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 = 1.30 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 0.83 * 1;
        iVol = 96381 * 1;
        sVol = '96,381';
            
        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 = 1.10 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.00 * 1;
        iVol = 20282 * 1;
        sVol = '20,282';
            
        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 = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.10 * 1;
        iVol = 6603 * 1;
        sVol = '6,603';
            
        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 = 1.29 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.15 * 1;
        iVol = 20399 * 1;
        sVol = '20,399';
            
        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 = 1.20 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.20 * 1;
        iVol = 13966 * 1;
        sVol = '13,966';
            
        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 = 1.32 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.20 * 1;
        iVol = 5161 * 1;
        sVol = '5,161';
            
        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 = 1.40 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.18 * 1;
        iVol = 1531 * 1;
        sVol = '1,531';
            
        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 = 1.38 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.16 * 1;
        iVol = 5597 * 1;
        sVol = '5,597';
            
        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 = 1.37 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.27 * 1;
        iVol = 8983 * 1;
        sVol = '8,983';
            
        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 = 1.21 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 25373 * 1;
        sVol = '25,373';
            
        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 = 1.30 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.16 * 1;
        iVol = 4743 * 1;
        sVol = '4,743';
            
        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 = 1.14 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.11 * 1;
        iVol = 17432 * 1;
        sVol = '17,432';
            
        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 = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.11 * 1;
        iVol = 6515 * 1;
        sVol = '6,515';
            
        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 = 1.17 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.11 * 1;
        iVol = 13513 * 1;
        sVol = '13,513';
            
        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 = 1.17 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.02 * 1;
        iVol = 13268 * 1;
        sVol = '13,268';
            
        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 = 1.03 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.03 * 1;
        iVol = 2210 * 1;
        sVol = '2,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 0.99 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.92 * 1;
        iVol = 9787 * 1;
        sVol = '9,787';
            
        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 = 0.99 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 7330 * 1;
        sVol = '7,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 0.96 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.93 * 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(2021, 11, 22);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 7465 * 1;
        sVol = '7,465';
            
        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 = 0.99 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.83 * 1;
        iVol = 20942 * 1;
        sVol = '20,942';
            
        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 = 0.99 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 9285 * 1;
        sVol = '9,285';
            
        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 = 0.92 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.87 * 1;
        iVol = 12852 * 1;
        sVol = '12,852';
            
        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 = 0.99 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.85 * 1;
        iVol = 6825 * 1;
        sVol = '6,825';
            
        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 = 1.20 * 1;
        iOpen = 0.83 * 1;
        iHigh = 1.20 * 1;
        iLow = 0.80 * 1;
        iVol = 11856 * 1;
        sVol = '11,856';
            
        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 = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.90 * 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(2022, 0, 3);
        iClose = 10.72 * 1;
        iOpen = 8.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 8.80 * 1;
        iVol = 2095 * 1;
        sVol = '2,095';
            
        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 = 10.64 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.24 * 1;
        iVol = 569 * 1;
        sVol = '569';
            
        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 = 10.00 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.00 * 1;
        iVol = 190 * 1;
        sVol = '190';
            
        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 = 8.96 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.48 * 1;
        iLow = 8.96 * 1;
        iVol = 319 * 1;
        sVol = '319';
            
        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 = 9.12 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.12 * 1;
        iVol = 1107 * 1;
        sVol = '1,107';
            
        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 = 7.64 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.52 * 1;
        iLow = 7.20 * 1;
        iVol = 1504 * 1;
        sVol = '1,504';
            
        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 = 7.49 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.49 * 1;
        iVol = 334 * 1;
        sVol = '334';
            
        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 = 10.32 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.64 * 1;
        iLow = 9.52 * 1;
        iVol = 175 * 1;
        sVol = '175';
            
        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 = 11.84 * 1;
        iOpen = 10.64 * 1;
        iHigh = 15.20 * 1;
        iLow = 10.64 * 1;
        iVol = 4662 * 1;
        sVol = '4,662';
            
        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 = 11.20 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 10.96 * 1;
        iVol = 682 * 1;
        sVol = '682';
            
        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 = 13.60 * 1;
        iOpen = 12.00 * 1;
        iHigh = 15.20 * 1;
        iLow = 12.00 * 1;
        iVol = 1294 * 1;
        sVol = '1,294';
            
        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 = 14.40 * 1;
        iOpen = 13.84 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.20 * 1;
        iVol = 826 * 1;
        sVol = '826';
            
        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 = 14.80 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.60 * 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, 0, 21);
        iClose = 17.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 18.40 * 1;
        iLow = 14.00 * 1;
        iVol = 2043 * 1;
        sVol = '2,043';
            
        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 = 17.60 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.80 * 1;
        iLow = 15.04 * 1;
        iVol = 525 * 1;
        sVol = '525';
            
        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 = 15.04 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.04 * 1;
        iLow = 15.04 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 14.80 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.80 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 15.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 17.12 * 1;
        iLow = 12.88 * 1;
        iVol = 250 * 1;
        sVol = '250';
            
        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 = 16.16 * 1;
        iOpen = 12.72 * 1;
        iHigh = 16.16 * 1;
        iLow = 12.72 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 15.12 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.52 * 1;
        iLow = 15.12 * 1;
        iVol = 115 * 1;
        sVol = '115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 16.40 * 1;
        iOpen = 15.04 * 1;
        iHigh = 16.48 * 1;
        iLow = 12.08 * 1;
        iVol = 369 * 1;
        sVol = '369';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 15.20 * 1;
        iOpen = 15.88 * 1;
        iHigh = 15.88 * 1;
        iLow = 15.20 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 14.40 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.40 * 1;
        iVol = 291 * 1;
        sVol = '291';
            
        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 = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.40 * 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, 1, 7);
        iClose = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.40 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        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 = 13.60 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.60 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 12.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 448 * 1;
        sVol = '448';
            
        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 = 11.44 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.84 * 1;
        iLow = 11.44 * 1;
        iVol = 1511 * 1;
        sVol = '1,511';
            
        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 = 13.20 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.20 * 1;
        iLow = 10.48 * 1;
        iVol = 1005 * 1;
        sVol = '1,005';
            
        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 = 13.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 13.20 * 1;
        iLow = 10.40 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 12.72 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.72 * 1;
        iVol = 966 * 1;
        sVol = '966';
            
        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 = 14.24 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.04 * 1;
        iLow = 13.52 * 1;
        iVol = 199 * 1;
        sVol = '199';
            
        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 = 10.72 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 10.56 * 1;
        iVol = 624 * 1;
        sVol = '624';
            
        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 = 10.80 * 1;
        iOpen = 11.40 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.80 * 1;
        iVol = 161 * 1;
        sVol = '161';
            
        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 = 12.40 * 1;
        iOpen = 10.08 * 1;
        iHigh = 14.24 * 1;
        iLow = 10.08 * 1;
        iVol = 732 * 1;
        sVol = '732';
            
        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 = 10.08 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.08 * 1;
        iVol = 649 * 1;
        sVol = '649';
            
        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 = 9.92 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.84 * 1;
        iLow = 9.60 * 1;
        iVol = 296 * 1;
        sVol = '296';
            
        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 = 10.00 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.40 * 1;
        iVol = 935 * 1;
        sVol = '935';
            
        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 = 12.80 * 1;
        iOpen = 10.00 * 1;
        iHigh = 16.80 * 1;
        iLow = 10.00 * 1;
        iVol = 1461 * 1;
        sVol = '1,461';
            
        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 = 11.04 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 9.44 * 1;
        iVol = 670 * 1;
        sVol = '670';
            
        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 = 11.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.00 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        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 = 12.32 * 1;
        iOpen = 10.88 * 1;
        iHigh = 16.48 * 1;
        iLow = 10.88 * 1;
        iVol = 328 * 1;
        sVol = '328';
            
        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 = 11.04 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.44 * 1;
        iLow = 11.04 * 1;
        iVol = 491 * 1;
        sVol = '491';
            
        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 = 10.48 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.48 * 1;
        iVol = 385 * 1;
        sVol = '385';
            
        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 = 10.48 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.48 * 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, 2, 9);
        iClose = 7.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 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, 2, 11);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 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, 2, 14);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 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, 2, 15);
        iClose = 9.80 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.50 * 1;
        iVol = 1092 * 1;
        sVol = '1,092';
            
        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 = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.50 * 1;
        iVol = 267 * 1;
        sVol = '267';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 9.00 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.50 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 3.50 * 1;
        iVol = 3502 * 1;
        sVol = '3,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 6.20 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.10 * 1;
        iVol = 738 * 1;
        sVol = '738';
            
        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 = 5.90 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.90 * 1;
        iVol = 462 * 1;
        sVol = '462';
            
        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 = 7.00 * 1;
        iOpen = 6.35 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 864 * 1;
        sVol = '864';
            
        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 = 5.95 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.95 * 1;
        iVol = 790 * 1;
        sVol = '790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.75 * 1;
        iVol = 953 * 1;
        sVol = '953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.75 * 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, 2, 29);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 1;
        iVol = 681 * 1;
        sVol = '681';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 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, 2, 31);
        iClose = 7.50 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.27 * 1;
        iVol = 391 * 1;
        sVol = '391';
            
        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 = 6.35 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.35 * 1;
        iVol = 731 * 1;
        sVol = '731';
            
        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 = 6.75 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.95 * 1;
        iVol = 619 * 1;
        sVol = '619';
            
        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 = 5.75 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.75 * 1;
        iVol = 546 * 1;
        sVol = '546';
            
        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 = 5.75 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.75 * 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, 3, 7);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.25 * 1;
        iVol = 274 * 1;
        sVol = '274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.25 * 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, 3, 11);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.25 * 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, 3, 12);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 113 * 1;
        sVol = '113';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.40 * 1;
        iVol = 657 * 1;
        sVol = '657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 18);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 19);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 1;
        iVol = 246 * 1;
        sVol = '246';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 21);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 22);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 25);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 26);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 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, 3, 27);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 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, 3, 29);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        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 = 4.96 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.81 * 1;
        iVol = 1288 * 1;
        sVol = '1,288';
            
        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 = 5.04 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.81 * 1;
        iVol = 1244 * 1;
        sVol = '1,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.50 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 930 * 1;
        sVol = '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, 5);
        iClose = 5.02 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.44 * 1;
        iVol = 1245 * 1;
        sVol = '1,245';
            
        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 = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 5.02 * 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, 4, 9);
        iClose = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 5.02 * 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, 4, 10);
        iClose = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 5.02 * 1;
        iVol = 322 * 1;
        sVol = '322';
            
        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 = 5.02 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.77 * 1;
        iVol = 1448 * 1;
        sVol = '1,448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.30 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.30 * 1;
        iVol = 539 * 1;
        sVol = '539';
            
        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 = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 5.02 * 1;
        iVol = 305 * 1;
        sVol = '305';
            
        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 = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 5.02 * 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, 4, 17);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 1;
        iVol = 1347 * 1;
        sVol = '1,347';
            
        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 = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 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, 4, 19);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 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, 4, 20);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 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, 4, 23);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 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, 4, 24);
        iClose = 4.90 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.50 * 1;
        iVol = 324 * 1;
        sVol = '324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.90 * 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, 4, 26);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.65 * 1;
        iVol = 534 * 1;
        sVol = '534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.65 * 1;
        iVol = 240 * 1;
        sVol = '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, 31);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.65 * 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, 5, 1);
        iClose = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.25 * 1;
        iVol = 195 * 1;
        sVol = '195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.55 * 1;
        iVol = 443 * 1;
        sVol = '443';
            
        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 = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.55 * 1;
        iVol = 1235 * 1;
        sVol = '1,235';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.50 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 4.50 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.88 * 1;
        iVol = 236 * 1;
        sVol = '236';
            
        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 = 4.55 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.50 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        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 = 4.51 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.51 * 1;
        iVol = 823 * 1;
        sVol = '823';
            
        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 = 4.25 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.25 * 1;
        iVol = 1199 * 1;
        sVol = '1,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.38 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.12 * 1;
        iVol = 1890 * 1;
        sVol = '1,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.95 * 1;
        iVol = 4356 * 1;
        sVol = '4,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.29 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.29 * 1;
        iVol = 3688 * 1;
        sVol = '3,688';
            
        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 = 2.00 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.62 * 1;
        iLow = 2.00 * 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(2022, 5, 17);
        iClose = 1.90 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.90 * 1;
        iVol = 3618 * 1;
        sVol = '3,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 1.61 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.61 * 1;
        iVol = 2744 * 1;
        sVol = '2,744';
            
        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 = 1.85 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.67 * 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, 5, 23);
        iClose = 1.55 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.55 * 1;
        iVol = 1663 * 1;
        sVol = '1,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.65 * 1;
        iVol = 1376 * 1;
        sVol = '1,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.65 * 1;
        iVol = 1721 * 1;
        sVol = '1,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.65 * 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, 5, 29);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.65 * 1;
        iVol = 2237 * 1;
        sVol = '2,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.65 * 1;
        iVol = 6389 * 1;
        sVol = '6,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.85 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.75 * 1;
        iVol = 3272 * 1;
        sVol = '3,272';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 1.96 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.84 * 1;
        iVol = 1804 * 1;
        sVol = '1,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 1.90 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.83 * 1;
        iVol = 2106 * 1;
        sVol = '2,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.00 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.89 * 1;
        iVol = 2216 * 1;
        sVol = '2,216';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.20 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 2695 * 1;
        sVol = '2,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.40 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.20 * 1;
        iVol = 3743 * 1;
        sVol = '3,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.95 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.30 * 1;
        iVol = 1095 * 1;
        sVol = '1,095';
            
        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 = 3.02 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.50 * 1;
        iLow = 2.94 * 1;
        iVol = 5026 * 1;
        sVol = '5,026';
            
        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 = 3.02 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 3.02 * 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, 6, 15);
        iClose = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.45 * 1;
        iVol = 1110 * 1;
        sVol = '1,110';
            
        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 = 4.50 * 1;
        iOpen = 3.74 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.74 * 1;
        iVol = 4935 * 1;
        sVol = '4,935';
            
        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 = 4.50 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.45 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        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 = 4.69 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.69 * 1;
        iVol = 817 * 1;
        sVol = '817';
            
        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 = 5.25 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.69 * 1;
        iVol = 3793 * 1;
        sVol = '3,793';
            
        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 = 6.00 * 1;
        iOpen = 5.45 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.45 * 1;
        iVol = 1487 * 1;
        sVol = '1,487';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 6.99 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.20 * 1;
        iVol = 1269 * 1;
        sVol = '1,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 6.55 * 1;
        iOpen = 6.99 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.49 * 1;
        iVol = 867 * 1;
        sVol = '867';
            
        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 = 6.49 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.49 * 1;
        iVol = 956 * 1;
        sVol = '956';
            
        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 = 5.70 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.80 * 1;
        iVol = 2303 * 1;
        sVol = '2,303';
            
        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 = 5.02 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 2047 * 1;
        sVol = '2,047';
            
        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 = 5.65 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.05 * 1;
        iVol = 1705 * 1;
        sVol = '1,705';
            
        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 = 5.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 3.00 * 1;
        iVol = 2157 * 1;
        sVol = '2,157';
            
        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 = 5.69 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.05 * 1;
        iVol = 1430 * 1;
        sVol = '1,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 5.06 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 5.06 * 1;
        iVol = 271 * 1;
        sVol = '271';
            
        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 = 5.06 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 5.06 * 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, 7, 8);
        iClose = 5.06 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.06 * 1;
        iVol = 683 * 1;
        sVol = '683';
            
        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 = 5.74 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.74 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        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 = 4.26 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.26 * 1;
        iVol = 4672 * 1;
        sVol = '4,672';
            
        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 = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.75 * 1;
        iVol = 787 * 1;
        sVol = '787';
            
        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 = 5.00 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.00 * 1;
        iVol = 1284 * 1;
        sVol = '1,284';
            
        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 = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.60 * 1;
        iVol = 1594 * 1;
        sVol = '1,594';
            
        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 = 4.90 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.90 * 1;
        iVol = 2016 * 1;
        sVol = '2,016';
            
        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 = 5.49 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.49 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        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 = 5.49 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.49 * 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, 7, 22);
        iClose = 5.50 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.36 * 1;
        iVol = 970 * 1;
        sVol = '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, 23);
        iClose = 4.99 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.46 * 1;
        iVol = 2942 * 1;
        sVol = '2,942';
            
        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 = 4.99 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.99 * 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, 7, 25);
        iClose = 4.99 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.99 * 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, 7, 26);
        iClose = 4.25 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.25 * 1;
        iVol = 673 * 1;
        sVol = '673';
            
        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 = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.25 * 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, 7, 30);
        iClose = 4.38 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.23 * 1;
        iVol = 1429 * 1;
        sVol = '1,429';
            
        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 = 4.08 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.08 * 1;
        iVol = 201 * 1;
        sVol = '201';
            
        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 = 4.00 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.00 * 1;
        iVol = 771 * 1;
        sVol = '771';
            
        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 = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 1283 * 1;
        sVol = '1,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.99 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.50 * 1;
        iVol = 1332 * 1;
        sVol = '1,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 3.30 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 3170 * 1;
        sVol = '3,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.00 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.93 * 1;
        iVol = 1507 * 1;
        sVol = '1,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.00 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 1436 * 1;
        sVol = '1,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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, 8, 13);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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, 8, 14);
        iClose = 2.61 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.61 * 1;
        iVol = 507 * 1;
        sVol = '507';
            
        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 = 2.24 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.19 * 1;
        iVol = 11977 * 1;
        sVol = '11,977';
            
        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 = 2.23 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.23 * 1;
        iVol = 1695 * 1;
        sVol = '1,695';
            
        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 = 2.23 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.23 * 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, 8, 20);
        iClose = 2.00 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 2.00 * 1;
        iVol = 586 * 1;
        sVol = '586';
            
        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 = 2.09 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.07 * 1;
        iVol = 3225 * 1;
        sVol = '3,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 1.90 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.80 * 1;
        iVol = 3991 * 1;
        sVol = '3,991';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.64 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.64 * 1;
        iVol = 1136 * 1;
        sVol = '1,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.99 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.99 * 1;
        iVol = 1514 * 1;
        sVol = '1,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.90 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.82 * 1;
        iVol = 3453 * 1;
        sVol = '3,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.90 * 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, 8, 29);
        iClose = 1.93 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.93 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 1.50 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.44 * 1;
        iVol = 4054 * 1;
        sVol = '4,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 1.00 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.00 * 1;
        iVol = 14767 * 1;
        sVol = '14,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 1.42 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.12 * 1;
        iVol = 3128 * 1;
        sVol = '3,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.39 * 1;
        iVol = 318 * 1;
        sVol = '318';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 1.35 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.24 * 1;
        iVol = 6134 * 1;
        sVol = '6,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 1.30 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 1;
        iVol = 2718 * 1;
        sVol = '2,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.38 * 1;
        iVol = 4106 * 1;
        sVol = '4,106';
            
        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 = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.38 * 1;
        iVol = 229 * 1;
        sVol = '229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.38 * 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, 13);
        iClose = 1.18 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 2649 * 1;
        sVol = '2,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 1.14 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 1;
        iVol = 3012 * 1;
        sVol = '3,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.15 * 1;
        iVol = 1711 * 1;
        sVol = '1,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.15 * 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, 19);
        iClose = 1.38 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.28 * 1;
        iVol = 4773 * 1;
        sVol = '4,773';
            
        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 = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.38 * 1;
        iVol = 274 * 1;
        sVol = '274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 1.83 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.38 * 1;
        iVol = 258 * 1;
        sVol = '258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.79 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.75 * 1;
        iVol = 1023 * 1;
        sVol = '1,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.83 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.83 * 1;
        iVol = 357 * 1;
        sVol = '357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.45 * 1;
        iVol = 206 * 1;
        sVol = '206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.80 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.45 * 1;
        iVol = 683 * 1;
        sVol = '683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.83 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.83 * 1;
        iVol = 209 * 1;
        sVol = '209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.64 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.64 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 2.40 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.40 * 1;
        iLow = 1.82 * 1;
        iVol = 21641 * 1;
        sVol = '21,641';
            
        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 = 2.30 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.30 * 1;
        iVol = 5932 * 1;
        sVol = '5,932';
            
        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 = 2.01 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.00 * 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, 10, 4);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.24 * 1;
        iVol = 4505 * 1;
        sVol = '4,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 1.54 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.20 * 1;
        iVol = 4051 * 1;
        sVol = '4,051';
            
        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 = 2.25 * 1;
        iOpen = 1.55 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.55 * 1;
        iVol = 2617 * 1;
        sVol = '2,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 1.97 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.96 * 1;
        iVol = 2696 * 1;
        sVol = '2,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.70 * 1;
        iVol = 2002 * 1;
        sVol = '2,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 1.80 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.68 * 1;
        iVol = 17901 * 1;
        sVol = '17,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 1.90 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.31 * 1;
        iVol = 35947 * 1;
        sVol = '35,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 1.70 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.60 * 1;
        iVol = 18911 * 1;
        sVol = '18,911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 1.72 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.72 * 1;
        iVol = 6121 * 1;
        sVol = '6,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 1.75 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.55 * 1;
        iVol = 22530 * 1;
        sVol = '22,530';
            
        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 = 1.81 * 1;
        iOpen = 1.60 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.60 * 1;
        iVol = 35617 * 1;
        sVol = '35,617';
            
        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 = 1.81 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.81 * 1;
        iVol = 1106 * 1;
        sVol = '1,106';
            
        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 = 1.80 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.52 * 1;
        iVol = 42047 * 1;
        sVol = '42,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.79 * 1;
        iVol = 55048 * 1;
        sVol = '55,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 1.76 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.76 * 1;
        iVol = 2050 * 1;
        sVol = '2,050';
            
        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 = 1.65 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 1;
        iVol = 48639 * 1;
        sVol = '48,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.60 * 1;
        iVol = 23667 * 1;
        sVol = '23,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 1.42 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.13 * 1;
        iVol = 90510 * 1;
        sVol = '90,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 1.10 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.06 * 1;
        iVol = 12860 * 1;
        sVol = '12,860';
            
        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 = 1.01 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 0.90 * 1;
        iVol = 17244 * 1;
        sVol = '17,244';
            
        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 = 0.85 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.85 * 1;
        iVol = 9159 * 1;
        sVol = '9,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 1.05 * 1;
        iOpen = 0.86 * 1;
        iHigh = 1.21 * 1;
        iLow = 0.86 * 1;
        iVol = 137617 * 1;
        sVol = '137,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.10 * 1;
        iVol = 23676 * 1;
        sVol = '23,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.00 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.00 * 1;
        iVol = 13102 * 1;
        sVol = '13,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 1.00 * 1;
        iVol = 2035 * 1;
        sVol = '2,035';
            
        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 = 0.70 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.65 * 1;
        iVol = 37862 * 1;
        sVol = '37,862';
            
        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 = 0.57 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.57 * 1;
        iVol = 15131 * 1;
        sVol = '15,131';
            
        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 = 0.50 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.50 * 1;
        iVol = 15324 * 1;
        sVol = '15,324';
            
        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 = 0.65 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.55 * 1;
        iVol = 24609 * 1;
        sVol = '24,609';
            
        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 = 0.58 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.50 * 1;
        iVol = 23428 * 1;
        sVol = '23,428';
            
        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 = 0.53 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 6282 * 1;
        sVol = '6,282';
            
        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 = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 18410 * 1;
        sVol = '18,410';
            
        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 = 0.39 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.39 * 1;
        iVol = 3015 * 1;
        sVol = '3,015';
            
        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 = 0.43 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 1;
        iVol = 33296 * 1;
        sVol = '33,296';
            
        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 = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 1;
        iVol = 22112 * 1;
        sVol = '22,112';
            
        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 = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.36 * 1;
        iVol = 18443 * 1;
        sVol = '18,443';
            
        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 = 0.35 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.33 * 1;
        iVol = 10246 * 1;
        sVol = '10,246';
            
        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 = 0.28 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.28 * 1;
        iVol = 78381 * 1;
        sVol = '78,381';
            
        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 = 0.32 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.28 * 1;
        iVol = 31212 * 1;
        sVol = '31,212';
            
        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 = 0.30 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.28 * 1;
        iVol = 8540 * 1;
        sVol = '8,540';
            
        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 = 0.40 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.30 * 1;
        iVol = 32983 * 1;
        sVol = '32,983';
            
        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 = 0.34 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.34 * 1;
        iVol = 34896 * 1;
        sVol = '34,896';
            
        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 = 0.30 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.28 * 1;
        iVol = 8251 * 1;
        sVol = '8,251';
            
        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 = 0.28 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.27 * 1;
        iVol = 15068 * 1;
        sVol = '15,068';
            
        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 = 0.37 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.30 * 1;
        iVol = 44273 * 1;
        sVol = '44,273';
            
        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 = 0.40 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.36 * 1;
        iVol = 11023 * 1;
        sVol = '11,023';
            
        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 = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 7486 * 1;
        sVol = '7,486';
            
        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 = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.36 * 1;
        iVol = 2405 * 1;
        sVol = '2,405';
            
        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 = 0.27 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.27 * 1;
        iVol = 46039 * 1;
        sVol = '46,039';
            
        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 = 0.28 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.27 * 1;
        iVol = 93834 * 1;
        sVol = '93,834';
            
        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 = 0.27 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.24 * 1;
        iVol = 77299 * 1;
        sVol = '77,299';
            
        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 = 0.24 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.22 * 1;
        iVol = 22303 * 1;
        sVol = '22,303';
            
        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 = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.24 * 1;
        iVol = 45531 * 1;
        sVol = '45,531';
            
        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 = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.22 * 1;
        iVol = 19509 * 1;
        sVol = '19,509';
            
        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 = 0.20 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.19 * 1;
        iVol = 72759 * 1;
        sVol = '72,759';
            
        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 = 0.19 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.18 * 1;
        iVol = 35337 * 1;
        sVol = '35,337';
            
        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 = 0.20 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.18 * 1;
        iVol = 38507 * 1;
        sVol = '38,507';
            
        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 = 0.20 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.17 * 1;
        iVol = 31656 * 1;
        sVol = '31,656';
            
        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 = 0.17 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.17 * 1;
        iVol = 37772 * 1;
        sVol = '37,772';
            
        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 = 0.17 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.16 * 1;
        iVol = 70873 * 1;
        sVol = '70,873';
            
        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 = 0.18 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.17 * 1;
        iVol = 55129 * 1;
        sVol = '55,129';
            
        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 = 0.15 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.17 * 1;
        iLow = 0.13 * 1;
        iVol = 227900 * 1;
        sVol = '227,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 0.13 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.17 * 1;
        iLow = 0.13 * 1;
        iVol = 65820 * 1;
        sVol = '65,820';
            
        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 = 0.10 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.14 * 1;
        iLow = 0.10 * 1;
        iVol = 134678 * 1;
        sVol = '134,678';
            
        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 = 0.10 * 1;
        iOpen = 0.10 * 1;
        iHigh = 0.10 * 1;
        iLow = 0.10 * 1;
        iVol = 118273 * 1;
        sVol = '118,273';
            
        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 = 0.09 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.14 * 1;
        iLow = 0.07 * 1;
        iVol = 175232 * 1;
        sVol = '175,232';
            
        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 = 0.14 * 1;
        iOpen = 0.10 * 1;
        iHigh = 0.14 * 1;
        iLow = 0.08 * 1;
        iVol = 112534 * 1;
        sVol = '112,534';
            
        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 = 0.12 * 1;
        iOpen = 0.13 * 1;
        iHigh = 0.13 * 1;
        iLow = 0.12 * 1;
        iVol = 6001 * 1;
        sVol = '6,001';
            
        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 = 0.11 * 1;
        iOpen = 0.12 * 1;
        iHigh = 0.12 * 1;
        iLow = 0.10 * 1;
        iVol = 5404 * 1;
        sVol = '5,404';
            
        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 = 0.12 * 1;
        iOpen = 0.11 * 1;
        iHigh = 0.12 * 1;
        iLow = 0.11 * 1;
        iVol = 35301 * 1;
        sVol = '35,301';
            
        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 = 0.20 * 1;
        iOpen = 0.12 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.12 * 1;
        iVol = 49153 * 1;
        sVol = '49,153';
            
        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 = 0.08 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.08 * 1;
        iVol = 33725 * 1;
        sVol = '33,725';
            
        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 = 0.09 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.10 * 1;
        iLow = 0.07 * 1;
        iVol = 166922 * 1;
        sVol = '166,922';
            
        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 = 0.06 * 1;
        iOpen = 0.10 * 1;
        iHigh = 0.11 * 1;
        iLow = 0.05 * 1;
        iVol = 356016 * 1;
        sVol = '356,016';
            
        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 = 0.06 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.05 * 1;
        iVol = 225889 * 1;
        sVol = '225,889';
            
        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 = 0.05 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.06 * 1;
        iLow = 0.05 * 1;
        iVol = 159127 * 1;
        sVol = '159,127';
            
        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 = 0.04 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 398646 * 1;
        sVol = '398,646';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.04 * 1;
        iVol = 150306 * 1;
        sVol = '150,306';
            
        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 = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 425815 * 1;
        sVol = '425,815';
            
        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 = 0.04 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 230258 * 1;
        sVol = '230,258';
            
        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 = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 195480 * 1;
        sVol = '195,480';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 274925 * 1;
        sVol = '274,925';
            
        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 = 0.04 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 191225 * 1;
        sVol = '191,225';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 176824 * 1;
        sVol = '176,824';
            
        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 = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 254256 * 1;
        sVol = '254,256';
            
        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 = 0.04 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 104110 * 1;
        sVol = '104,110';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.04 * 1;
        iVol = 90325 * 1;
        sVol = '90,325';
            
        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 = 0.04 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.06 * 1;
        iLow = 0.04 * 1;
        iVol = 14705 * 1;
        sVol = '14,705';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 46756 * 1;
        sVol = '46,756';
            
        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 = 0.04 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.06 * 1;
        iLow = 0.04 * 1;
        iVol = 84653 * 1;
        sVol = '84,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 47003 * 1;
        sVol = '47,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 93201 * 1;
        sVol = '93,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 91574 * 1;
        sVol = '91,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 53660 * 1;
        sVol = '53,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 5002 * 1;
        sVol = '5,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 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(2023, 2, 28);
        iClose = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 17418 * 1;
        sVol = '17,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 16011 * 1;
        sVol = '16,011';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 58924 * 1;
        sVol = '58,924';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 2074 * 1;
        sVol = '2,074';
            
        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 = 0.05 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.04 * 1;
        iVol = 107119 * 1;
        sVol = '107,119';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.04 * 1;
        iVol = 52347 * 1;
        sVol = '52,347';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 28504 * 1;
        sVol = '28,504';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 75204 * 1;
        sVol = '75,204';
            
        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 = 0.07 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.07 * 1;
        iVol = 4141 * 1;
        sVol = '4,141';
            
        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 = 0.07 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.07 * 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(2023, 3, 12);
        iClose = 0.04 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.06 * 1;
        iLow = 0.04 * 1;
        iVol = 71147 * 1;
        sVol = '71,147';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.05 * 1;
        iVol = 148844 * 1;
        sVol = '148,844';
            
        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 = 0.07 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.06 * 1;
        iVol = 83520 * 1;
        sVol = '83,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 0.08 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.07 * 1;
        iVol = 33006 * 1;
        sVol = '33,006';
            
        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 = 0.07 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.06 * 1;
        iVol = 3272 * 1;
        sVol = '3,272';
            
        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 = 0.05 * 1;
        iOpen = 0.06 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.05 * 1;
        iVol = 166089 * 1;
        sVol = '166,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 11954 * 1;
        sVol = '11,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 22609 * 1;
        sVol = '22,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 77307 * 1;
        sVol = '77,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 12406 * 1;
        sVol = '12,406';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.04 * 1;
        iVol = 13231 * 1;
        sVol = '13,231';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 7034 * 1;
        sVol = '7,034';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 119065 * 1;
        sVol = '119,065';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 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(2023, 4, 2);
        iClose = 0.04 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 176202 * 1;
        sVol = '176,202';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 62618 * 1;
        sVol = '62,618';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 92699 * 1;
        sVol = '92,699';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 31008 * 1;
        sVol = '31,008';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 79001 * 1;
        sVol = '79,001';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 139015 * 1;
        sVol = '139,015';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 100767 * 1;
        sVol = '100,767';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 156993 * 1;
        sVol = '156,993';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.03 * 1;
        iVol = 199440 * 1;
        sVol = '199,440';
            
        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 = 0.04 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 215627 * 1;
        sVol = '215,627';
            
        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 = 0.05 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.04 * 1;
        iVol = 101019 * 1;
        sVol = '101,019';
            
        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 = 0.05 * 1;
        iOpen = 0.05 * 1;
        iHigh = 0.05 * 1;
        iLow = 0.05 * 1;
        iVol = 50171 * 1;
        sVol = '50,171';
            
        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 = 0.04 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.07 * 1;
        iLow = 0.04 * 1;
        iVol = 33024 * 1;
        sVol = '33,024';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 40361 * 1;
        sVol = '40,361';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 37302 * 1;
        sVol = '37,302';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 59315 * 1;
        sVol = '59,315';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 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(2023, 4, 30);
        iClose = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 13265 * 1;
        sVol = '13,265';
            
        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 = 0.04 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.04 * 1;
        iVol = 12662 * 1;
        sVol = '12,662';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 212989 * 1;
        sVol = '212,989';
            
        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 = 0.03 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.04 * 1;
        iLow = 0.03 * 1;
        iVol = 183870 * 1;
        sVol = '183,870';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 213262 * 1;
        sVol = '213,262';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 263291 * 1;
        sVol = '263,291';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 41516 * 1;
        sVol = '41,516';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 73087 * 1;
        sVol = '73,087';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 14082 * 1;
        sVol = '14,082';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 266556 * 1;
        sVol = '266,556';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 232472 * 1;
        sVol = '232,472';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 228562 * 1;
        sVol = '228,562';
            
        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 = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 20630 * 1;
        sVol = '20,630';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 415519 * 1;
        sVol = '415,519';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 591317 * 1;
        sVol = '591,317';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 193278 * 1;
        sVol = '193,278';
            
        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 = 0.03 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 454803 * 1;
        sVol = '454,803';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 65527 * 1;
        sVol = '65,527';
            
        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 = 0.03 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 64781 * 1;
        sVol = '64,781';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 39002 * 1;
        sVol = '39,002';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 172769 * 1;
        sVol = '172,769';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 110001 * 1;
        sVol = '110,001';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 162345 * 1;
        sVol = '162,345';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 182909 * 1;
        sVol = '182,909';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 62303 * 1;
        sVol = '62,303';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 79851 * 1;
        sVol = '79,851';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 79506 * 1;
        sVol = '79,506';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 183008 * 1;
        sVol = '183,008';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 168380 * 1;
        sVol = '168,380';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 192092 * 1;
        sVol = '192,092';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 32508 * 1;
        sVol = '32,508';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 60039 * 1;
        sVol = '60,039';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 92433 * 1;
        sVol = '92,433';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 89490 * 1;
        sVol = '89,490';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 55226 * 1;
        sVol = '55,226';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 36002 * 1;
        sVol = '36,002';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 113858 * 1;
        sVol = '113,858';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 90326 * 1;
        sVol = '90,326';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 180201 * 1;
        sVol = '180,201';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 35021 * 1;
        sVol = '35,021';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 73534 * 1;
        sVol = '73,534';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 90809 * 1;
        sVol = '90,809';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 86005 * 1;
        sVol = '86,005';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 107550 * 1;
        sVol = '107,550';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 30001 * 1;
        sVol = '30,001';
            
        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 = 0.03 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 50080 * 1;
        sVol = '50,080';
            
        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 = 0.02 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 1;
        iVol = 132387 * 1;
        sVol = '132,387';
            
        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 = 0.03 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.02 * 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(2023, 7, 14);
        iClose = 0.03 * 1;
        iOpen = 0.03 * 1;
        iHigh = 0.03 * 1;
        iLow = 0.03 * 1;
        iVol = 24502 * 1;
        sVol = '24,502';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.0235 * 1;
        iOpen = 0.0234 * 1;
        iHigh = 0.0235 * 1;
        iLow = 0.0225 * 1;
        iVol = 28001 * 1;
        sVol = '28,001';
            
        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 = 0.0226 * 1;
        iOpen = 0.0235 * 1;
        iHigh = 0.02365 * 1;
        iLow = 0.0226 * 1;
        iVol = 17601 * 1;
        sVol = '17,601';
            
        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 = 0.027 * 1;
        iOpen = 0.0226 * 1;
        iHigh = 0.028 * 1;
        iLow = 0.0226 * 1;
        iVol = 150219 * 1;
        sVol = '150,219';
            
        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 = 0.026775 * 1;
        iOpen = 0.027 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.02555 * 1;
        iVol = 27360 * 1;
        sVol = '27,360';
            
        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 = 0.0251 * 1;
        iOpen = 0.026025 * 1;
        iHigh = 0.028 * 1;
        iLow = 0.023 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 0.023 * 1;
        iOpen = 0.0249 * 1;
        iHigh = 0.025 * 1;
        iLow = 0.023 * 1;
        iVol = 29002 * 1;
        sVol = '29,002';
            
        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 = 0.0244 * 1;
        iOpen = 0.0244 * 1;
        iHigh = 0.0244 * 1;
        iLow = 0.0244 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 0.025 * 1;
        iOpen = 0.0244 * 1;
        iHigh = 0.025 * 1;
        iLow = 0.022 * 1;
        iVol = 51261 * 1;
        sVol = '51,261';
            
        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 = 0.02175 * 1;
        iOpen = 0.0205 * 1;
        iHigh = 0.02175 * 1;
        iLow = 0.02025 * 1;
        iVol = 57004 * 1;
        sVol = '57,004';
            
        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 = 0.0229 * 1;
        iOpen = 0.0201 * 1;
        iHigh = 0.023 * 1;
        iLow = 0.0201 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.02225 * 1;
        iOpen = 0.0221 * 1;
        iHigh = 0.02225 * 1;
        iLow = 0.02 * 1;
        iVol = 168455 * 1;
        sVol = '168,455';
            
        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 = 0.0205 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.023 * 1;
        iLow = 0.02 * 1;
        iVol = 55002 * 1;
        sVol = '55,002';
            
        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 = 0.022375 * 1;
        iOpen = 0.0205 * 1;
        iHigh = 0.023 * 1;
        iLow = 0.0205 * 1;
        iVol = 32503 * 1;
        sVol = '32,503';
            
        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 = 0.0215 * 1;
        iOpen = 0.024 * 1;
        iHigh = 0.024 * 1;
        iLow = 0.02 * 1;
        iVol = 28452 * 1;
        sVol = '28,452';
            
        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 = 0.02 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.02 * 1;
        iVol = 20451 * 1;
        sVol = '20,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.02 * 1;
        iOpen = 0.0187 * 1;
        iHigh = 0.0187 * 1;
        iLow = 0.0187 * 1;
        iVol = 20001 * 1;
        sVol = '20,001';
            
        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 = 0.0187 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.02 * 1;
        iLow = 0.0187 * 1;
        iVol = 9308 * 1;
        sVol = '9,308';
            
        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 = 0.0185 * 1;
        iOpen = 0.0187 * 1;
        iHigh = 0.0187 * 1;
        iLow = 0.0185 * 1;
        iVol = 20003 * 1;
        sVol = '20,003';
            
        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 = 0.0175 * 1;
        iOpen = 0.01875 * 1;
        iHigh = 0.0225 * 1;
        iLow = 0.0175 * 1;
        iVol = 15398 * 1;
        sVol = '15,398';
            
        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 = 0.0175 * 1;
        iOpen = 0.01875 * 1;
        iHigh = 0.0175 * 1;
        iLow = 0.0175 * 1;
        iVol = 42 * 1;
        sVol = '42';
            
        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 = 0.02025 * 1;
        iOpen = 0.0175 * 1;
        iHigh = 0.02025 * 1;
        iLow = 0.0175 * 1;
        iVol = 5186 * 1;
        sVol = '5,186';
            
        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 = 0.021775 * 1;
        iOpen = 0.02 * 1;
        iHigh = 0.023 * 1;
        iLow = 0.02 * 1;
        iVol = 73014 * 1;
        sVol = '73,014';
            
        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 = 0.0244 * 1;
        iOpen = 0.027 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.023 * 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(2023, 8, 19);
        iClose = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 0.0202 * 1;
        iOpen = 0.0225 * 1;
        iHigh = 0.027 * 1;
        iLow = 0.0202 * 1;
        iVol = 194174 * 1;
        sVol = '194,174';
            
        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 = 2.8 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.8 * 1;
        iVol = 109 * 1;
        sVol = '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, 19);
        iClose = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 209 * 1;
        sVol = '209';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 209 * 1;
        sVol = '209';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 3.02 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 3.02 * 1;
        iVol = 127 * 1;
        sVol = '127';
            
        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 = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.25 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 1;
        iVol = 204 * 1;
        sVol = '204';
            
        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 = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 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(2024, 0, 3);
        iClose = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7 * 1;
        iOpen = 7 * 1;
        iHigh = 7 * 1;
        iLow = 7 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 6 * 1;
        iOpen = 6 * 1;
        iHigh = 6 * 1;
        iLow = 6 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 6 * 1;
        iOpen = 6 * 1;
        iHigh = 6 * 1;
        iLow = 6 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 6 * 1;
        iOpen = 6 * 1;
        iHigh = 6 * 1;
        iLow = 6 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 176 * 1;
        sVol = '176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 5.5 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.5 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 5 * 1;
        iOpen = 5 * 1;
        iHigh = 5 * 1;
        iLow = 5 * 1;
        iVol = 196 * 1;
        sVol = '196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 5 * 1;
        iOpen = 5 * 1;
        iHigh = 5 * 1;
        iLow = 5 * 1;
        iVol = 202 * 1;
        sVol = '202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 5 * 1;
        iOpen = 5 * 1;
        iHigh = 5 * 1;
        iLow = 5 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 3.33 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 3.33 * 1;
        iVol = 221 * 1;
        sVol = '221';
            
        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 = 3.33 * 1;
        iOpen = 4.75 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.33 * 1;
        iVol = 221 * 1;
        sVol = '221';
            
        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 = 3.33 * 1;
        iOpen = 4.75 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.33 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 3.33 * 1;
        iOpen = 4.75 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.33 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.35 * 1;
        iVol = 585 * 1;
        sVol = '585';
            
        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 = 3 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.1 * 1;
        iLow = 3 * 1;
        iVol = 564 * 1;
        sVol = '564';
            
        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 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        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 = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 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(2024, 1, 29);
        iClose = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 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(2024, 2, 1);
        iClose = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 2.5 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.5 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 584 * 1;
        sVol = '584';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 213 * 1;
        sVol = '213';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3 * 1;
        iOpen = 3 * 1;
        iHigh = 3 * 1;
        iLow = 3 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 2, 21);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 2.96 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.96 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        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 = 3.00 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.96 * 1;
        iVol = 318 * 1;
        sVol = '318';
            
        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 = 3.00 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.96 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 3.00 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.96 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 3, 3);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 3, 5);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 3, 8);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 3, 10);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 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(2024, 3, 11);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        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 = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 3.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 2.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.00 * 1;
        iVol = 294 * 1;
        sVol = '294';
            
        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 = 2.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 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(2024, 3, 23);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 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(2024, 3, 25);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 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(2024, 3, 26);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.25 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}