function loadData()	{
					
        var newDate = new Date(2018, 5, 12);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.95 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 3.00 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 3.00 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 3.10 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 3.60 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.10 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 3.48 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.41 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 3.40 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.40 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 3.21 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.16 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 3.10 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.10 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 3.34 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.10 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 3.34 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.34 * 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(2018, 5, 26);
        iClose = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.55 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.55 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 3.50 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.50 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.45 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 3.90 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.69 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.00 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 4.15 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.80 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.95 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 3.99 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.87 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 3.99 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.99 * 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(2018, 6, 13);
        iClose = 3.99 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.99 * 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(2018, 6, 16);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 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(2018, 6, 17);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.75 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 3.85 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 3.44 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.44 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 3.60 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 3.31 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.31 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 3.60 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.25 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.60 * 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(2018, 7, 1);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 3.75 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.75 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 3.75 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.75 * 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(2018, 7, 6);
        iClose = 3.50 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.40 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.45 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 3.16 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.25 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 3.95 * 1;
        iOpen = 3.45 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.45 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.80 * 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(2018, 7, 16);
        iClose = 3.80 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.50 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 3.80 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 3.99 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.71 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 3.99 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.99 * 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(2018, 7, 23);
        iClose = 3.51 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.51 * 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(2018, 7, 24);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.80 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.70 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 3.60 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.60 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.60 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 3.59 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.59 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 3.69 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.60 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 3.61 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 3.74 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.70 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 3.93 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.85 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 3.85 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.85 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 3.73 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.73 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 3.80 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.73 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.95 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 4.20 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.80 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.95 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 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(2018, 8, 20);
        iClose = 4.28 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.23 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 4.32 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.26 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.40 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.40 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 4.50 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.32 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.50 * 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(2018, 8, 28);
        iClose = 4.35 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.35 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.07 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 4.15 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.15 * 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(2018, 9, 3);
        iClose = 4.60 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.10 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.58 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.58 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 4.90 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.58 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 4.88 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.75 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 4.80 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.75 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 4.40 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.30 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 4.80 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.44 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 5.20 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.70 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 5.15 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.98 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 5.25 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.25 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 5.35 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.25 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 5.16 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.05 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 4.55 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.55 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 4.75 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.74 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 4.90 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.65 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 4.85 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.85 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 4.75 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.65 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 4.65 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.65 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 4.30 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 4.25 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.25 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 4.20 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.13 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 4.00 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 4.00 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.90 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.95 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.90 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 3.89 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.78 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 3.75 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.70 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 3.70 * 1;
        iOpen = 3.74 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.70 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.74 * 1;
        iLow = 3.69 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 3.76 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.76 * 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(2018, 10, 15);
        iClose = 3.60 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.12 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 3.30 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.25 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 3.40 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.30 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 3.35 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.35 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 3.50 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.40 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.40 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.40 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 3.48 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.40 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 3.45 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.45 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 3.55 * 1;
        iOpen = 3.49 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.49 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 4.25 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.70 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 4.25 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.15 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 4.30 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.22 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 4.10 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.09 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.10 * 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(2018, 11, 12);
        iClose = 4.04 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.04 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.05 * 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(2018, 11, 14);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.05 * 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(2018, 11, 17);
        iClose = 3.90 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.90 * 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(2018, 11, 18);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 3.99 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.69 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 3.90 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.65 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.90 * 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(2018, 11, 24);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 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(2018, 11, 26);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 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(2018, 11, 27);
        iClose = 3.75 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.11 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 3.81 * 1;
        iOpen = 3.74 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.74 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 4.65 * 1;
        iOpen = 4.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.00 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 4.40 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.32 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 4.65 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.50 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 4.53 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.50 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 4.50 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.63 * 1;
        iLow = 3.70 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 4.50 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.25 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 4.40 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.30 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 4.30 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.30 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 4.30 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.30 * 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(2019, 0, 14);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.30 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 4.74 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.39 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.69 * 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(2019, 0, 17);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.69 * 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, 0, 18);
        iClose = 4.74 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.70 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 5.00 * 1;
        iOpen = 4.25 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.25 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 4.95 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.80 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 5.12 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.01 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 5.00 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.96 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 4.91 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.90 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 4.90 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.90 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 4.95 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.90 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 5.05 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.80 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 4.81 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.81 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 4.85 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.81 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 4.75 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.30 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 4.85 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.25 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.15 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 4.25 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.15 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.60 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 4.95 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.95 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 5.05 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.05 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 5.09 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 5.04 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 5.05 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.02 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 5.05 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.98 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 5.10 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.05 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 5.11 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.76 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 5.10 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.07 * 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(2019, 1, 27);
        iClose = 5.01 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.00 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 4.90 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.85 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 5.05 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.49 * 1;
        iLow = 4.91 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 5.00 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.00 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 5.00 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.96 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 5.00 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.95 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 4.94 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.90 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 4.90 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.90 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 5.00 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.90 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 4.90 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.76 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 4.90 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.78 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 4.85 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.68 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 4.94 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.80 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 4.73 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.63 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 4.60 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.60 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 4.50 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.50 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.52 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 4.75 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 4.89 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 4.83 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.68 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 4.75 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.63 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 4.80 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.66 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 4.80 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.66 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 4.70 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.65 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 4.69 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.55 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 4.75 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.60 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 4.90 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.60 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 4.88 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.83 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 4.97 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.81 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 4.97 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.80 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 4.85 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.65 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 4.79 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.65 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 4.73 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.55 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 4.78 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.60 * 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(2019, 3, 16);
        iClose = 4.50 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.46 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 4.78 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.52 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 4.65 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.65 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 4.85 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.76 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 4.72 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.72 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 4.75 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.67 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 4.60 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.60 * 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(2019, 3, 29);
        iClose = 4.70 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.61 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 4.80 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.59 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 4.60 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.60 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 4.79 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.70 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 5.30 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.77 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 5.75 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.28 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 5.80 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.25 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 5.88 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.76 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 5.95 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.60 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 5.60 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.60 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 5.67 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.48 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 5.50 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.25 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.35 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 5.38 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.33 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 5.30 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.28 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 5.23 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 5.20 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.05 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 4.99 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.83 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 5.00 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.85 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 5.15 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.07 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 5.05 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.05 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 5.16 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.11 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 5.19 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.09 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 5.15 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.07 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 5.09 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 5.07 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 5.10 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.06 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 5.48 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.02 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 5.05 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.05 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 5.09 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.05 * 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(2019, 5, 10);
        iClose = 5.11 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.11 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 5.19 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.15 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 5.23 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.15 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 5.07 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.07 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 5.20 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.15 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 5.25 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 5.65 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.30 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 5.90 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.51 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 5.90 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.47 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 5.20 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.20 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 5.16 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.16 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 5.20 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.15 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 5.16 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.54 * 1;
        iLow = 4.90 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 4.98 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.90 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 5.55 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.55 * 1;
        iLow = 4.98 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 5.48 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.28 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 5.53 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.31 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 5.53 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.42 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 5.49 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.31 * 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(2019, 6, 8);
        iClose = 4.60 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 4.60 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 4.90 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.63 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 5.24 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.05 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 5.12 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.05 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 5.24 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.18 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 5.70 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.20 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 5.89 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 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, 6, 18);
        iClose = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 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, 6, 19);
        iClose = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 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, 6, 22);
        iClose = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 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, 6, 23);
        iClose = 5.24 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.24 * 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, 6, 24);
        iClose = 5.15 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.15 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.15 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.15 * 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(2019, 6, 26);
        iClose = 5.25 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.00 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.20 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.15 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 5.19 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.05 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 5.03 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.03 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.11 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.01 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.00 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 4.87 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.69 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 5.14 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.70 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 5.08 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.08 * 1;
        iLow = 5.00 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 4.89 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.89 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 5.05 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.00 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 5.02 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.92 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 5.05 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.92 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 5.09 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.76 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 5.24 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.88 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 5.13 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.05 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 5.03 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.00 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 5.08 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.03 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 4.95 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.84 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 4.97 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.97 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 5.00 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.85 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 4.98 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.89 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 4.99 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.87 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 4.90 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.87 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 4.96 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.96 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 4.95 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.77 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 4.83 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.83 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 4.99 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.90 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 4.90 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.89 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 4.92 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.88 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 4.93 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.91 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 4.90 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.83 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 4.95 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.69 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 4.95 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.83 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 4.94 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.82 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 4.88 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.82 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 4.86 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.80 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 4.70 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.70 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 4.68 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.61 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 4.93 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.75 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 4.57 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.49 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 4.48 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.37 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 4.17 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.17 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 4.32 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.83 * 1;
        iLow = 3.87 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 4.68 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.43 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 4.60 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.34 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 4.64 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.40 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 4.57 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.57 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 4.57 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.57 * 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, 4);
        iClose = 4.52 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.06 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 4.52 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.52 * 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(2019, 9, 8);
        iClose = 4.44 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 4.37 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.35 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 4.70 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.70 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 4.49 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.49 * 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(2019, 9, 14);
        iClose = 4.21 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.21 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 4.36 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.36 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 4.48 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.30 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 4.50 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.46 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 4.48 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.31 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 4.47 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.47 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 4.17 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.17 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 4.47 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.39 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 4.40 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.20 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 4.70 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.17 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 4.50 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.35 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 4.45 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.37 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 4.38 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.30 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 4.30 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.30 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 4.31 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.26 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 4.22 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.21 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.23 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.15 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 4.00 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.00 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 4.24 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.00 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 4.15 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 4.05 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.05 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 4.00 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 4.00 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.98 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 4.03 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 4.20 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 4.50 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.10 * 1;
        iVol = 55500 * 1;
        sVol = '55,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 4.25 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.25 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.20 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 4.30 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.21 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 4.45 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.30 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 4.49 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.30 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 4.98 * 1;
        iOpen = 4.55 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.55 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 4.95 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.65 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 4.90 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.61 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 4.57 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.51 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 4.65 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.40 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 4.22 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.15 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 4.10 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.05 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 4.07 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.05 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.57 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.45 * 1;
        iVol = 1085600 * 1;
        sVol = '1,085,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 3.68 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.58 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 3.61 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.61 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 3.69 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.56 * 1;
        iVol = 185400 * 1;
        sVol = '185,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 4.11 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.74 * 1;
        iVol = 816300 * 1;
        sVol = '816,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 4.08 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.49 * 1;
        iLow = 3.93 * 1;
        iVol = 397600 * 1;
        sVol = '397,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.25 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.05 * 1;
        iVol = 243900 * 1;
        sVol = '243,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 4.33 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.08 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 4.27 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.07 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 4.40 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.15 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 4.38 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.30 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 4.43 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.25 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 4.38 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.30 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 4.60 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.27 * 1;
        iVol = 182400 * 1;
        sVol = '182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 5.23 * 1;
        iOpen = 4.57 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.40 * 1;
        iVol = 408300 * 1;
        sVol = '408,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.33 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.12 * 1;
        iVol = 254000 * 1;
        sVol = '254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 5.46 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.11 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.81 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.30 * 1;
        iVol = 272200 * 1;
        sVol = '272,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 6.50 * 1;
        iOpen = 6.03 * 1;
        iHigh = 7.29 * 1;
        iLow = 5.87 * 1;
        iVol = 775600 * 1;
        sVol = '775,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 6.55 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.27 * 1;
        iVol = 263400 * 1;
        sVol = '263,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 6.30 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.13 * 1;
        iVol = 181800 * 1;
        sVol = '181,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 6.06 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.40 * 1;
        iVol = 531900 * 1;
        sVol = '531,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 5.76 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.50 * 1;
        iVol = 184000 * 1;
        sVol = '184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 5.79 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.55 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 6.35 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.59 * 1;
        iLow = 5.57 * 1;
        iVol = 345000 * 1;
        sVol = '345,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 6.68 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.20 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 6.65 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.30 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 6.85 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.50 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 6.72 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.71 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 6.33 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.10 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 6.45 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.01 * 1;
        iVol = 118700 * 1;
        sVol = '118,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 6.20 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.06 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 6.32 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.10 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 6.35 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.10 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 6.19 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.00 * 1;
        iVol = 100200 * 1;
        sVol = '100,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 5.90 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.86 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 6.04 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.83 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 6.14 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.00 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 5.94 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.92 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 5.73 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.42 * 1;
        iVol = 320800 * 1;
        sVol = '320,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 5.65 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.02 * 1;
        iVol = 326600 * 1;
        sVol = '326,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 5.74 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.57 * 1;
        iVol = 122200 * 1;
        sVol = '122,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 5.52 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.49 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 5.53 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.30 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 5.36 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.31 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 5.88 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.31 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 5.82 * 1;
        iOpen = 5.63 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.60 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 5.80 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.64 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 5.75 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 6.48 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.82 * 1;
        iLow = 5.60 * 1;
        iVol = 389200 * 1;
        sVol = '389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 7.33 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.28 * 1;
        iVol = 804900 * 1;
        sVol = '804,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 6.62 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 7.11 * 1;
        iOpen = 6.74 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.25 * 1;
        iVol = 541800 * 1;
        sVol = '541,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 7.31 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.29 * 1;
        iVol = 779000 * 1;
        sVol = '779,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 8.28 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.74 * 1;
        iLow = 7.72 * 1;
        iVol = 1096200 * 1;
        sVol = '1,096,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 9.38 * 1;
        iOpen = 8.60 * 1;
        iHigh = 10.64 * 1;
        iLow = 8.60 * 1;
        iVol = 1565300 * 1;
        sVol = '1,565,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 10.39 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.00 * 1;
        iVol = 823800 * 1;
        sVol = '823,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 10.93 * 1;
        iOpen = 10.34 * 1;
        iHigh = 12.50 * 1;
        iLow = 9.96 * 1;
        iVol = 1923200 * 1;
        sVol = '1,923,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 9.31 * 1;
        iOpen = 10.89 * 1;
        iHigh = 12.00 * 1;
        iLow = 7.26 * 1;
        iVol = 3282200 * 1;
        sVol = '3,282,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 7.41 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.26 * 1;
        iVol = 2226000 * 1;
        sVol = '2,226,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 6.18 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.97 * 1;
        iLow = 5.62 * 1;
        iVol = 774900 * 1;
        sVol = '774,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 6.41 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.56 * 1;
        iLow = 5.70 * 1;
        iVol = 631100 * 1;
        sVol = '631,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 5.32 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.17 * 1;
        iLow = 4.80 * 1;
        iVol = 1145000 * 1;
        sVol = '1,145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.94 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.89 * 1;
        iLow = 3.86 * 1;
        iVol = 762300 * 1;
        sVol = '762,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 4.25 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 3.72 * 1;
        iVol = 345700 * 1;
        sVol = '345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 5.16 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.85 * 1;
        iLow = 4.30 * 1;
        iVol = 1507600 * 1;
        sVol = '1,507,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 6.06 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.73 * 1;
        iLow = 5.33 * 1;
        iVol = 889600 * 1;
        sVol = '889,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 5.19 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.47 * 1;
        iLow = 4.19 * 1;
        iVol = 818100 * 1;
        sVol = '818,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 5.06 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.80 * 1;
        iVol = 348300 * 1;
        sVol = '348,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 6.70 * 1;
        iOpen = 7.45 * 1;
        iHigh = 8.50 * 1;
        iLow = 6.10 * 1;
        iVol = 2354700 * 1;
        sVol = '2,354,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 7.12 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.00 * 1;
        iVol = 1181500 * 1;
        sVol = '1,181,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 7.71 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.71 * 1;
        iLow = 6.56 * 1;
        iVol = 843000 * 1;
        sVol = '843,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 7.78 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.20 * 1;
        iLow = 6.98 * 1;
        iVol = 544300 * 1;
        sVol = '544,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 7.11 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.75 * 1;
        iVol = 712800 * 1;
        sVol = '712,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 7.10 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.72 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 7.34 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.20 * 1;
        iVol = 522000 * 1;
        sVol = '522,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 8.00 * 1;
        iOpen = 7.36 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.34 * 1;
        iVol = 572800 * 1;
        sVol = '572,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 9.42 * 1;
        iOpen = 7.85 * 1;
        iHigh = 9.60 * 1;
        iLow = 7.85 * 1;
        iVol = 882000 * 1;
        sVol = '882,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 9.30 * 1;
        iOpen = 9.44 * 1;
        iHigh = 10.45 * 1;
        iLow = 8.86 * 1;
        iVol = 1045200 * 1;
        sVol = '1,045,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 9.27 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.72 * 1;
        iVol = 464600 * 1;
        sVol = '464,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 8.36 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.12 * 1;
        iVol = 699400 * 1;
        sVol = '699,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 8.45 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.45 * 1;
        iVol = 416600 * 1;
        sVol = '416,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 8.60 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.25 * 1;
        iVol = 280700 * 1;
        sVol = '280,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 9.05 * 1;
        iOpen = 8.51 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.30 * 1;
        iVol = 441400 * 1;
        sVol = '441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 9.43 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.96 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 9.45 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.01 * 1;
        iVol = 335600 * 1;
        sVol = '335,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 9.18 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.80 * 1;
        iVol = 303500 * 1;
        sVol = '303,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 8.37 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.38 * 1;
        iLow = 7.56 * 1;
        iVol = 1100200 * 1;
        sVol = '1,100,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 8.04 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.57 * 1;
        iVol = 435000 * 1;
        sVol = '435,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 7.90 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.56 * 1;
        iVol = 442900 * 1;
        sVol = '442,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 7.24 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.89 * 1;
        iLow = 6.85 * 1;
        iVol = 636500 * 1;
        sVol = '636,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 7.40 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.13 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 8.09 * 1;
        iOpen = 7.40 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.30 * 1;
        iVol = 406400 * 1;
        sVol = '406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 8.28 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.05 * 1;
        iVol = 331800 * 1;
        sVol = '331,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 7.57 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.36 * 1;
        iVol = 653600 * 1;
        sVol = '653,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 7.57 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.30 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 7.80 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.41 * 1;
        iVol = 298800 * 1;
        sVol = '298,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 7.37 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.31 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 7.30 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.91 * 1;
        iVol = 301900 * 1;
        sVol = '301,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 7.36 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.91 * 1;
        iVol = 169500 * 1;
        sVol = '169,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 7.31 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.96 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 7.10 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 562800 * 1;
        sVol = '562,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 7.13 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.98 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 7.15 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.03 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 7.84 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.23 * 1;
        iVol = 362600 * 1;
        sVol = '362,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 7.91 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.63 * 1;
        iVol = 280400 * 1;
        sVol = '280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 7.60 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.41 * 1;
        iVol = 195300 * 1;
        sVol = '195,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 8.39 * 1;
        iOpen = 7.52 * 1;
        iHigh = 8.90 * 1;
        iLow = 7.25 * 1;
        iVol = 335800 * 1;
        sVol = '335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 8.32 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.11 * 1;
        iVol = 244100 * 1;
        sVol = '244,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 8.63 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.24 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 8.42 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.31 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 8.36 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.62 * 1;
        iVol = 828800 * 1;
        sVol = '828,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 8.35 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.01 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 8.07 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.90 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 8.07 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.85 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 7.51 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.00 * 1;
        iVol = 314200 * 1;
        sVol = '314,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 7.08 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.85 * 1;
        iLow = 6.81 * 1;
        iVol = 218300 * 1;
        sVol = '218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 7.28 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.83 * 1;
        iVol = 178300 * 1;
        sVol = '178,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 7.10 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.10 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 7.17 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.83 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 7.04 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.93 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 6.85 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.59 * 1;
        iVol = 362700 * 1;
        sVol = '362,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 6.79 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.58 * 1;
        iVol = 265900 * 1;
        sVol = '265,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 6.60 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.50 * 1;
        iVol = 289200 * 1;
        sVol = '289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 6.75 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.54 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 6.84 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.73 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 6.53 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.32 * 1;
        iVol = 240500 * 1;
        sVol = '240,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 6.44 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.07 * 1;
        iVol = 287300 * 1;
        sVol = '287,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 6.88 * 1;
        iOpen = 6.32 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.15 * 1;
        iVol = 300100 * 1;
        sVol = '300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 7.22 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.76 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 6.82 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.63 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 7.40 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.79 * 1;
        iVol = 322300 * 1;
        sVol = '322,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 7.48 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.62 * 1;
        iLow = 6.90 * 1;
        iVol = 384000 * 1;
        sVol = '384,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 7.65 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.17 * 1;
        iVol = 467500 * 1;
        sVol = '467,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 6.95 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.52 * 1;
        iLow = 6.84 * 1;
        iVol = 594900 * 1;
        sVol = '594,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 7.18 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.69 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 7.70 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.17 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 7.07 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.00 * 1;
        iVol = 1793700 * 1;
        sVol = '1,793,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 7.01 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.00 * 1;
        iVol = 506900 * 1;
        sVol = '506,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 7.25 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.82 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 6.81 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.71 * 1;
        iVol = 319000 * 1;
        sVol = '319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 7.07 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.70 * 1;
        iVol = 361100 * 1;
        sVol = '361,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 7.04 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.91 * 1;
        iVol = 211000 * 1;
        sVol = '211,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 6.87 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.77 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 6.83 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.70 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 6.92 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.63 * 1;
        iVol = 403300 * 1;
        sVol = '403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 6.70 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.61 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.06 * 1;
        iVol = 244200 * 1;
        sVol = '244,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.96 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 5.87 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.81 * 1;
        iVol = 431300 * 1;
        sVol = '431,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 5.79 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.60 * 1;
        iVol = 293200 * 1;
        sVol = '293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 5.95 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.77 * 1;
        iVol = 217800 * 1;
        sVol = '217,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 6.45 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.89 * 1;
        iVol = 280000 * 1;
        sVol = '280,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 6.23 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.23 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 6.55 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.18 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 6.59 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.20 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 6.34 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.28 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 6.32 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.11 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 6.13 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.08 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 6.03 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.02 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 6.40 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.03 * 1;
        iVol = 166800 * 1;
        sVol = '166,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 6.21 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.16 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 6.31 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.88 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 6.18 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.03 * 1;
        iVol = 178200 * 1;
        sVol = '178,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 6.37 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.05 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 5.83 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.72 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 5.28 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.09 * 1;
        iVol = 513200 * 1;
        sVol = '513,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 5.53 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.28 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 5.47 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 5.31 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.20 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 5.63 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.23 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 5.49 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.45 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 5.67 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.50 * 1;
        iVol = 223200 * 1;
        sVol = '223,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 5.80 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.71 * 1;
        iVol = 238000 * 1;
        sVol = '238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 6.43 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.07 * 1;
        iVol = 334700 * 1;
        sVol = '334,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 6.42 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.15 * 1;
        iVol = 188600 * 1;
        sVol = '188,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 5.94 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.86 * 1;
        iVol = 163000 * 1;
        sVol = '163,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 5.72 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.52 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 6.05 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.73 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 6.20 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.05 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 5.58 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.55 * 1;
        iVol = 293000 * 1;
        sVol = '293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 5.58 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.45 * 1;
        iVol = 237700 * 1;
        sVol = '237,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 5.55 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.47 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 5.44 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.36 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 5.40 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.36 * 1;
        iVol = 166500 * 1;
        sVol = '166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 5.36 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.22 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 5.22 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.02 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 5.22 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.08 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 5.15 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.13 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 5.05 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.90 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 5.10 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.82 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 4.99 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.71 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 5.21 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.98 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 5.42 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.13 * 1;
        iVol = 135900 * 1;
        sVol = '135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 5.46 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.27 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 5.69 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.52 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 5.28 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.13 * 1;
        iVol = 95800 * 1;
        sVol = '95,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 5.09 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.00 * 1;
        iVol = 128900 * 1;
        sVol = '128,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 4.86 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.65 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 4.94 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.76 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 5.11 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.99 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 5.22 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.05 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 5.23 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.93 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 5.19 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.09 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 5.47 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.20 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 5.36 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.33 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 5.61 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.35 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 5.46 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.35 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 5.55 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.37 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 5.52 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.46 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 5.52 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.40 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 5.72 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.40 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 5.93 * 1;
        iOpen = 5.73 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.73 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 5.77 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.73 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 6.03 * 1;
        iOpen = 5.73 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.56 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 5.90 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.85 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 5.98 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.91 * 1;
        iVol = 211000 * 1;
        sVol = '211,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 6.03 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.90 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 6.03 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.90 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 5.94 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.79 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 5.95 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.80 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 5.61 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.28 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 5.44 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.40 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 5.22 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.07 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 5.42 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.07 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 5.24 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.19 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 5.46 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.20 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 5.50 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 5.38 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.33 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 5.55 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 5.53 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.50 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 5.45 * 1;
        iOpen = 5.63 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.41 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 5.45 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.37 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 5.33 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.20 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 5.32 * 1;
        iOpen = 5.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.15 * 1;
        iVol = 1258000 * 1;
        sVol = '1,258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 5.44 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.30 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 5.40 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.22 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 5.49 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.24 * 1;
        iVol = 180200 * 1;
        sVol = '180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 5.30 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.26 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 5.50 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.31 * 1;
        iVol = 181600 * 1;
        sVol = '181,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 5.39 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.22 * 1;
        iVol = 146000 * 1;
        sVol = '146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 5.36 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.30 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 5.33 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.25 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 5.31 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.26 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 5.27 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.21 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 5.34 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 323000 * 1;
        sVol = '323,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 5.37 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.32 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 5.42 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.30 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 5.30 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.30 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 5.62 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.31 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 5.45 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.38 * 1;
        iVol = 216200 * 1;
        sVol = '216,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 5.47 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.33 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 5.38 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.30 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 5.38 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.30 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 5.37 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.30 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 5.28 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.27 * 1;
        iVol = 182700 * 1;
        sVol = '182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 5.41 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.27 * 1;
        iVol = 782600 * 1;
        sVol = '782,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 5.35 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.22 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 5.18 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.15 * 1;
        iVol = 495200 * 1;
        sVol = '495,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 5.30 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.16 * 1;
        iVol = 407500 * 1;
        sVol = '407,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 5.40 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.19 * 1;
        iVol = 203200 * 1;
        sVol = '203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 5.19 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.07 * 1;
        iVol = 315600 * 1;
        sVol = '315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 5.28 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.14 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 5.21 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.15 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 5.19 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.13 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 5.18 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.11 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 5.35 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.19 * 1;
        iVol = 185100 * 1;
        sVol = '185,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 5.27 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.18 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 5.97 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.72 * 1;
        iVol = 1232800 * 1;
        sVol = '1,232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 6.32 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.05 * 1;
        iVol = 670800 * 1;
        sVol = '670,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 6.22 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.07 * 1;
        iVol = 888800 * 1;
        sVol = '888,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 5.96 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.85 * 1;
        iVol = 500200 * 1;
        sVol = '500,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 6.12 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.87 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 6.10 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.00 * 1;
        iVol = 247200 * 1;
        sVol = '247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 5.95 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.90 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 6.07 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.87 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 6.50 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.08 * 1;
        iVol = 369000 * 1;
        sVol = '369,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 6.22 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.13 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 6.35 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.06 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 6.29 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.00 * 1;
        iVol = 294100 * 1;
        sVol = '294,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 6.10 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.00 * 1;
        iVol = 299900 * 1;
        sVol = '299,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 6.29 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.03 * 1;
        iVol = 262500 * 1;
        sVol = '262,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 6.26 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.03 * 1;
        iVol = 210100 * 1;
        sVol = '210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 6.10 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.95 * 1;
        iVol = 291000 * 1;
        sVol = '291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 5.87 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.72 * 1;
        iVol = 354500 * 1;
        sVol = '354,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 5.94 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.79 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 5.92 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.80 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 5.90 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.80 * 1;
        iVol = 213600 * 1;
        sVol = '213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 5.88 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.86 * 1;
        iVol = 247400 * 1;
        sVol = '247,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 5.99 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.88 * 1;
        iVol = 191900 * 1;
        sVol = '191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 6.20 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.91 * 1;
        iVol = 196600 * 1;
        sVol = '196,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 6.35 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.15 * 1;
        iVol = 315900 * 1;
        sVol = '315,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 7.14 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.40 * 1;
        iVol = 528400 * 1;
        sVol = '528,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 7.24 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.80 * 1;
        iVol = 531100 * 1;
        sVol = '531,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 6.79 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.45 * 1;
        iVol = 603800 * 1;
        sVol = '603,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 6.43 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.26 * 1;
        iVol = 459000 * 1;
        sVol = '459,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 6.26 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.15 * 1;
        iVol = 389900 * 1;
        sVol = '389,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 6.72 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.50 * 1;
        iVol = 945700 * 1;
        sVol = '945,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 6.66 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.42 * 1;
        iVol = 409600 * 1;
        sVol = '409,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 6.35 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.33 * 1;
        iVol = 494200 * 1;
        sVol = '494,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 6.73 * 1;
        iOpen = 6.73 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.61 * 1;
        iVol = 537800 * 1;
        sVol = '537,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 6.71 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.70 * 1;
        iVol = 457400 * 1;
        sVol = '457,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 6.27 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.03 * 1;
        iVol = 483000 * 1;
        sVol = '483,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 6.16 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.15 * 1;
        iVol = 271100 * 1;
        sVol = '271,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 6.01 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.95 * 1;
        iVol = 473500 * 1;
        sVol = '473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 5.93 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.61 * 1;
        iVol = 393000 * 1;
        sVol = '393,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 5.83 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.75 * 1;
        iVol = 400200 * 1;
        sVol = '400,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 5.83 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.70 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 5.89 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.77 * 1;
        iVol = 212800 * 1;
        sVol = '212,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 5.45 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.29 * 1;
        iVol = 555100 * 1;
        sVol = '555,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 5.67 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.00 * 1;
        iVol = 677800 * 1;
        sVol = '677,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 5.62 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.47 * 1;
        iVol = 235000 * 1;
        sVol = '235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 5.70 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.63 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.71 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.68 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 6.24 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.81 * 1;
        iVol = 401200 * 1;
        sVol = '401,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 6.14 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.90 * 1;
        iVol = 266600 * 1;
        sVol = '266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 6.18 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.00 * 1;
        iVol = 162300 * 1;
        sVol = '162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 6.19 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.13 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 6.40 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.04 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 6.02 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.01 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 5.88 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.84 * 1;
        iVol = 819900 * 1;
        sVol = '819,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 5.65 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.60 * 1;
        iVol = 337000 * 1;
        sVol = '337,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 5.48 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.40 * 1;
        iVol = 242900 * 1;
        sVol = '242,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 5.23 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.23 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 5.33 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.10 * 1;
        iVol = 489100 * 1;
        sVol = '489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 5.32 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.20 * 1;
        iVol = 385400 * 1;
        sVol = '385,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 5.14 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.02 * 1;
        iVol = 862100 * 1;
        sVol = '862,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 5.23 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.06 * 1;
        iVol = 731200 * 1;
        sVol = '731,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 5.50 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.15 * 1;
        iVol = 324900 * 1;
        sVol = '324,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 5.56 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.36 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 5.87 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.58 * 1;
        iVol = 245100 * 1;
        sVol = '245,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.85 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.66 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 5.73 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.66 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 6.06 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.55 * 1;
        iVol = 289000 * 1;
        sVol = '289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 5.95 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.87 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 5.53 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.46 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 5.43 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.15 * 1;
        iVol = 360300 * 1;
        sVol = '360,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 5.54 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.41 * 1;
        iVol = 168400 * 1;
        sVol = '168,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 5.51 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.19 * 1;
        iVol = 332500 * 1;
        sVol = '332,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 5.45 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.11 * 1;
        iVol = 240100 * 1;
        sVol = '240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 5.31 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.09 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 5.21 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.03 * 1;
        iVol = 324500 * 1;
        sVol = '324,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 5.22 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.10 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 5.31 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.18 * 1;
        iVol = 197500 * 1;
        sVol = '197,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 5.53 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.24 * 1;
        iVol = 182700 * 1;
        sVol = '182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 5.59 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.38 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 5.47 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.32 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 6.08 * 1;
        iOpen = 5.59 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.50 * 1;
        iVol = 406600 * 1;
        sVol = '406,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 6.14 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.92 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 6.14 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.91 * 1;
        iVol = 220500 * 1;
        sVol = '220,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.77 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.63 * 1;
        iVol = 478400 * 1;
        sVol = '478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.40 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.36 * 1;
        iVol = 341300 * 1;
        sVol = '341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 5.30 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.28 * 1;
        iVol = 418000 * 1;
        sVol = '418,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 5.27 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.92 * 1;
        iVol = 678500 * 1;
        sVol = '678,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 5.18 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.05 * 1;
        iVol = 563700 * 1;
        sVol = '563,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.02 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.86 * 1;
        iVol = 681700 * 1;
        sVol = '681,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 5.18 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.90 * 1;
        iVol = 557300 * 1;
        sVol = '557,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 5.12 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.02 * 1;
        iVol = 385100 * 1;
        sVol = '385,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 4.97 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.80 * 1;
        iVol = 705000 * 1;
        sVol = '705,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.03 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.87 * 1;
        iVol = 370900 * 1;
        sVol = '370,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.00 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.72 * 1;
        iVol = 374900 * 1;
        sVol = '374,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 5.04 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.90 * 1;
        iVol = 466000 * 1;
        sVol = '466,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.06 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.91 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 5.13 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.01 * 1;
        iVol = 489600 * 1;
        sVol = '489,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 5.14 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.10 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.98 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.94 * 1;
        iVol = 425000 * 1;
        sVol = '425,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.92 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.88 * 1;
        iVol = 276100 * 1;
        sVol = '276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 5.03 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.92 * 1;
        iVol = 488500 * 1;
        sVol = '488,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.97 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 347800 * 1;
        sVol = '347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.95 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.80 * 1;
        iVol = 535600 * 1;
        sVol = '535,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 4.91 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.82 * 1;
        iVol = 332900 * 1;
        sVol = '332,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 4.99 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.87 * 1;
        iVol = 602100 * 1;
        sVol = '602,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 4.72 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.62 * 1;
        iVol = 843300 * 1;
        sVol = '843,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 4.91 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.76 * 1;
        iVol = 313200 * 1;
        sVol = '313,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 4.91 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.89 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 5.23 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.91 * 1;
        iVol = 498800 * 1;
        sVol = '498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.30 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.19 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.25 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.15 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 5.51 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.25 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 5.44 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.41 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 5.39 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.29 * 1;
        iVol = 169600 * 1;
        sVol = '169,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 5.31 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.17 * 1;
        iVol = 240100 * 1;
        sVol = '240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 5.34 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.15 * 1;
        iVol = 474400 * 1;
        sVol = '474,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 5.13 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.11 * 1;
        iVol = 243800 * 1;
        sVol = '243,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.10 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.03 * 1;
        iVol = 517200 * 1;
        sVol = '517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 6.17 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.65 * 1;
        iVol = 3347600 * 1;
        sVol = '3,347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 6.08 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.87 * 1;
        iVol = 619700 * 1;
        sVol = '619,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 6.66 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.18 * 1;
        iVol = 1175400 * 1;
        sVol = '1,175,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 7.15 * 1;
        iOpen = 6.68 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.55 * 1;
        iVol = 3058300 * 1;
        sVol = '3,058,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 7.05 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.62 * 1;
        iVol = 849800 * 1;
        sVol = '849,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 6.68 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.51 * 1;
        iVol = 460400 * 1;
        sVol = '460,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 6.48 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.35 * 1;
        iVol = 279500 * 1;
        sVol = '279,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 6.29 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.28 * 1;
        iVol = 216200 * 1;
        sVol = '216,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 6.27 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.15 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 6.09 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.06 * 1;
        iVol = 181100 * 1;
        sVol = '181,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.90 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.85 * 1;
        iVol = 379800 * 1;
        sVol = '379,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 6.03 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.75 * 1;
        iVol = 217800 * 1;
        sVol = '217,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 6.26 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.98 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 6.73 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.21 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 6.77 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.43 * 1;
        iVol = 263700 * 1;
        sVol = '263,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 6.58 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.50 * 1;
        iVol = 592700 * 1;
        sVol = '592,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 6.62 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.43 * 1;
        iVol = 369000 * 1;
        sVol = '369,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 6.33 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.31 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 6.61 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.06 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 6.93 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.61 * 1;
        iVol = 644900 * 1;
        sVol = '644,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 8.40 * 1;
        iOpen = 7.05 * 1;
        iHigh = 9.30 * 1;
        iLow = 6.98 * 1;
        iVol = 3542600 * 1;
        sVol = '3,542,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 8.21 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.86 * 1;
        iVol = 844300 * 1;
        sVol = '844,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 8.00 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.89 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 7.12 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.08 * 1;
        iVol = 530000 * 1;
        sVol = '530,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 7.86 * 1;
        iOpen = 7.09 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.09 * 1;
        iVol = 757600 * 1;
        sVol = '757,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 7.79 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.52 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 7.67 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.60 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 7.88 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.41 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 7.79 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.59 * 1;
        iVol = 283500 * 1;
        sVol = '283,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 7.85 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.69 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 7.95 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.79 * 1;
        iVol = 238500 * 1;
        sVol = '238,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 7.93 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.68 * 1;
        iVol = 189000 * 1;
        sVol = '189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 8.25 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.90 * 1;
        iVol = 260800 * 1;
        sVol = '260,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 8.59 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.25 * 1;
        iVol = 318200 * 1;
        sVol = '318,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 8.20 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.75 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 8.26 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.52 * 1;
        iVol = 320000 * 1;
        sVol = '320,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 8.00 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.96 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 7.82 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.71 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 7.86 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.52 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 7.58 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.46 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 8.61 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.05 * 1;
        iVol = 1080900 * 1;
        sVol = '1,080,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 9.23 * 1;
        iOpen = 8.42 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.40 * 1;
        iVol = 633200 * 1;
        sVol = '633,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 8.75 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.69 * 1;
        iVol = 412300 * 1;
        sVol = '412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 9.47 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.88 * 1;
        iVol = 400800 * 1;
        sVol = '400,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 9.54 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.02 * 1;
        iVol = 333600 * 1;
        sVol = '333,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 10.30 * 1;
        iOpen = 9.42 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.17 * 1;
        iVol = 782300 * 1;
        sVol = '782,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 10.92 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.27 * 1;
        iVol = 1558900 * 1;
        sVol = '1,558,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 11.39 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.53 * 1;
        iVol = 791400 * 1;
        sVol = '791,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 11.29 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.65 * 1;
        iVol = 601400 * 1;
        sVol = '601,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 11.00 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.88 * 1;
        iVol = 296200 * 1;
        sVol = '296,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 10.68 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.31 * 1;
        iVol = 436500 * 1;
        sVol = '436,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 10.27 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.13 * 1;
        iVol = 502000 * 1;
        sVol = '502,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 10.37 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.77 * 1;
        iVol = 409800 * 1;
        sVol = '409,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 10.56 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.20 * 1;
        iVol = 440500 * 1;
        sVol = '440,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 11.35 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.32 * 1;
        iVol = 662700 * 1;
        sVol = '662,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 11.04 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.82 * 1;
        iVol = 614400 * 1;
        sVol = '614,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 10.64 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.25 * 1;
        iVol = 619400 * 1;
        sVol = '619,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 10.33 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.32 * 1;
        iVol = 245100 * 1;
        sVol = '245,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 10.68 * 1;
        iOpen = 10.31 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.21 * 1;
        iVol = 498800 * 1;
        sVol = '498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 11.34 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.50 * 1;
        iVol = 471200 * 1;
        sVol = '471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 12.03 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.64 * 1;
        iLow = 11.41 * 1;
        iVol = 1321300 * 1;
        sVol = '1,321,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 11.61 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.23 * 1;
        iVol = 688300 * 1;
        sVol = '688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 11.73 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.11 * 1;
        iVol = 598700 * 1;
        sVol = '598,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 12.54 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.87 * 1;
        iLow = 11.80 * 1;
        iVol = 841200 * 1;
        sVol = '841,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 12.10 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.60 * 1;
        iVol = 635400 * 1;
        sVol = '635,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 12.34 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.80 * 1;
        iVol = 351600 * 1;
        sVol = '351,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 12.09 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.90 * 1;
        iVol = 373900 * 1;
        sVol = '373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 11.64 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.58 * 1;
        iVol = 366100 * 1;
        sVol = '366,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 11.42 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.34 * 1;
        iVol = 240700 * 1;
        sVol = '240,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 10.77 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.81 * 1;
        iLow = 10.76 * 1;
        iVol = 531400 * 1;
        sVol = '531,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 11.12 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.75 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 10.61 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.51 * 1;
        iVol = 512700 * 1;
        sVol = '512,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 10.33 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.02 * 1;
        iVol = 593000 * 1;
        sVol = '593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 10.39 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.14 * 1;
        iVol = 259300 * 1;
        sVol = '259,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 10.32 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.17 * 1;
        iVol = 113200 * 1;
        sVol = '113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 10.65 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.29 * 1;
        iVol = 415100 * 1;
        sVol = '415,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 11.21 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.70 * 1;
        iVol = 449600 * 1;
        sVol = '449,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 11.01 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.90 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 11.27 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.67 * 1;
        iVol = 309200 * 1;
        sVol = '309,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 11.36 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.05 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 11.30 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.20 * 1;
        iVol = 237400 * 1;
        sVol = '237,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 11.04 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.94 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 10.63 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.44 * 1;
        iVol = 270300 * 1;
        sVol = '270,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 9.71 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.06 * 1;
        iVol = 1339300 * 1;
        sVol = '1,339,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 9.72 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.45 * 1;
        iVol = 508800 * 1;
        sVol = '508,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 10.06 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.57 * 1;
        iLow = 9.63 * 1;
        iVol = 441800 * 1;
        sVol = '441,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 9.50 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.43 * 1;
        iVol = 347600 * 1;
        sVol = '347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 10.01 * 1;
        iOpen = 9.41 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.41 * 1;
        iVol = 353900 * 1;
        sVol = '353,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 10.15 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.89 * 1;
        iVol = 190800 * 1;
        sVol = '190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 10.02 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.86 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 10.08 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.01 * 1;
        iVol = 422100 * 1;
        sVol = '422,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 10.27 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.10 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 10.33 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.41 * 1;
        iLow = 10.16 * 1;
        iVol = 179400 * 1;
        sVol = '179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 10.80 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.20 * 1;
        iVol = 372900 * 1;
        sVol = '372,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 12.50 * 1;
        iOpen = 10.69 * 1;
        iHigh = 12.53 * 1;
        iLow = 10.41 * 1;
        iVol = 606600 * 1;
        sVol = '606,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 11.32 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.25 * 1;
        iLow = 10.92 * 1;
        iVol = 1765800 * 1;
        sVol = '1,765,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 10.83 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.52 * 1;
        iVol = 603700 * 1;
        sVol = '603,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 10.98 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.81 * 1;
        iVol = 393500 * 1;
        sVol = '393,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 10.90 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.40 * 1;
        iVol = 384000 * 1;
        sVol = '384,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 10.89 * 1;
        iOpen = 10.89 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.13 * 1;
        iVol = 448700 * 1;
        sVol = '448,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 11.00 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.48 * 1;
        iVol = 373400 * 1;
        sVol = '373,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 13.40 * 1;
        iOpen = 10.42 * 1;
        iHigh = 13.74 * 1;
        iLow = 10.42 * 1;
        iVol = 1534400 * 1;
        sVol = '1,534,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 14.73 * 1;
        iOpen = 13.40 * 1;
        iHigh = 15.83 * 1;
        iLow = 13.17 * 1;
        iVol = 1451300 * 1;
        sVol = '1,451,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 14.72 * 1;
        iOpen = 14.28 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.92 * 1;
        iVol = 640800 * 1;
        sVol = '640,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 15.25 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.37 * 1;
        iLow = 14.16 * 1;
        iVol = 569700 * 1;
        sVol = '569,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 14.26 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.68 * 1;
        iLow = 13.96 * 1;
        iVol = 603000 * 1;
        sVol = '603,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 13.55 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.22 * 1;
        iVol = 504800 * 1;
        sVol = '504,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 12.14 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.55 * 1;
        iLow = 11.72 * 1;
        iVol = 885200 * 1;
        sVol = '885,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 12.26 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.70 * 1;
        iLow = 11.85 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 13.88 * 1;
        iOpen = 12.79 * 1;
        iHigh = 14.18 * 1;
        iLow = 12.51 * 1;
        iVol = 654200 * 1;
        sVol = '654,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 15.61 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.66 * 1;
        iLow = 13.77 * 1;
        iVol = 578800 * 1;
        sVol = '578,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 14.48 * 1;
        iOpen = 15.69 * 1;
        iHigh = 16.41 * 1;
        iLow = 13.99 * 1;
        iVol = 976700 * 1;
        sVol = '976,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 14.50 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.69 * 1;
        iLow = 13.80 * 1;
        iVol = 419800 * 1;
        sVol = '419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 14.36 * 1;
        iOpen = 14.51 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.42 * 1;
        iVol = 624900 * 1;
        sVol = '624,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 14.40 * 1;
        iOpen = 13.77 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.77 * 1;
        iVol = 412500 * 1;
        sVol = '412,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 13.52 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.27 * 1;
        iLow = 12.83 * 1;
        iVol = 439200 * 1;
        sVol = '439,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.36 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.05 * 1;
        iLow = 10.00 * 1;
        iVol = 1967200 * 1;
        sVol = '1,967,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.84 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.05 * 1;
        iVol = 1023100 * 1;
        sVol = '1,023,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.61 * 1;
        iOpen = 10.94 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.10 * 1;
        iVol = 428800 * 1;
        sVol = '428,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 8.44 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.77 * 1;
        iVol = 2189500 * 1;
        sVol = '2,189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 8.51 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.11 * 1;
        iVol = 657000 * 1;
        sVol = '657,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 8.45 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.39 * 1;
        iVol = 384700 * 1;
        sVol = '384,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 9.24 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.55 * 1;
        iVol = 716600 * 1;
        sVol = '716,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 9.77 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.01 * 1;
        iVol = 586000 * 1;
        sVol = '586,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 10.10 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.67 * 1;
        iVol = 658800 * 1;
        sVol = '658,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 10.32 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.86 * 1;
        iVol = 451900 * 1;
        sVol = '451,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 10.39 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.64 * 1;
        iLow = 9.95 * 1;
        iVol = 338900 * 1;
        sVol = '338,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 9.78 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.51 * 1;
        iVol = 466400 * 1;
        sVol = '466,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 9.44 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.34 * 1;
        iVol = 505500 * 1;
        sVol = '505,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 9.79 * 1;
        iOpen = 9.38 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.38 * 1;
        iVol = 246700 * 1;
        sVol = '246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 9.45 * 1;
        iOpen = 9.61 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.38 * 1;
        iVol = 289400 * 1;
        sVol = '289,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 9.85 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.65 * 1;
        iVol = 441400 * 1;
        sVol = '441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 9.67 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.40 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 9.64 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.57 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 9.44 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.33 * 1;
        iVol = 342900 * 1;
        sVol = '342,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 9.53 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.21 * 1;
        iVol = 271000 * 1;
        sVol = '271,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 9.04 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.74 * 1;
        iLow = 8.60 * 1;
        iVol = 540700 * 1;
        sVol = '540,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 8.78 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.69 * 1;
        iVol = 389100 * 1;
        sVol = '389,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 8.55 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.17 * 1;
        iVol = 358700 * 1;
        sVol = '358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 8.52 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.21 * 1;
        iVol = 180700 * 1;
        sVol = '180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 8.68 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.34 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 8.52 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.21 * 1;
        iVol = 320500 * 1;
        sVol = '320,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 8.30 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.26 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 8.23 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.18 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 7.78 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.71 * 1;
        iVol = 370300 * 1;
        sVol = '370,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 7.33 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.26 * 1;
        iVol = 621800 * 1;
        sVol = '621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 7.42 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.32 * 1;
        iVol = 288300 * 1;
        sVol = '288,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 7.07 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.02 * 1;
        iVol = 327200 * 1;
        sVol = '327,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 6.77 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.44 * 1;
        iVol = 326900 * 1;
        sVol = '326,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 6.66 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.10 * 1;
        iVol = 416400 * 1;
        sVol = '416,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 6.61 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.39 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 6.73 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.61 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 6.33 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.30 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 6.46 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.06 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 6.89 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.48 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 7.53 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.89 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 7.24 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.04 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 7.14 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.99 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 7.32 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.92 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 7.40 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.92 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 7.47 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.22 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 7.60 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.34 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 7.40 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.35 * 1;
        iVol = 214900 * 1;
        sVol = '214,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 7.65 * 1;
        iOpen = 7.22 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.22 * 1;
        iVol = 359000 * 1;
        sVol = '359,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 7.54 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.52 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 8.03 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.62 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 8.03 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.90 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 7.83 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.56 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 7.47 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.35 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 7.41 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.28 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 7.29 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.11 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 8.04 * 1;
        iOpen = 6.93 * 1;
        iHigh = 8.11 * 1;
        iLow = 6.72 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 8.57 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.76 * 1;
        iVol = 204400 * 1;
        sVol = '204,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 7.96 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.88 * 1;
        iVol = 212600 * 1;
        sVol = '212,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 7.61 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.50 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 6.92 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.62 * 1;
        iLow = 6.57 * 1;
        iVol = 497500 * 1;
        sVol = '497,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 6.87 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.70 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 6.70 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.58 * 1;
        iVol = 159500 * 1;
        sVol = '159,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 6.79 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.40 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 6.73 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.58 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 7.24 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.84 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 7.19 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.99 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 6.73 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.72 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 6.47 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.40 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 6.41 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.30 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 6.69 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.40 * 1;
        iVol = 177400 * 1;
        sVol = '177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 6.76 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.38 * 1;
        iVol = 218100 * 1;
        sVol = '218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.77 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.72 * 1;
        iVol = 351900 * 1;
        sVol = '351,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 6.53 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.50 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 6.73 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.73 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 6.69 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.39 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 6.72 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.55 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 6.70 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.52 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 6.72 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.37 * 1;
        iVol = 217400 * 1;
        sVol = '217,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 6.94 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.71 * 1;
        iVol = 135700 * 1;
        sVol = '135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 6.77 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.53 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 6.68 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.61 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 6.67 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.58 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 6.68 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.40 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 6.66 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.54 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 6.71 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 7.10 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.85 * 1;
        iVol = 250900 * 1;
        sVol = '250,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 6.92 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.76 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 6.37 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 6.42 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.32 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 6.71 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.34 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 6.61 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.52 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 6.28 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 256000 * 1;
        sVol = '256,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 6.49 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.28 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 6.50 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.43 * 1;
        iVol = 187200 * 1;
        sVol = '187,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 6.64 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.42 * 1;
        iVol = 234700 * 1;
        sVol = '234,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 6.99 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.48 * 1;
        iVol = 255200 * 1;
        sVol = '255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 7.83 * 1;
        iOpen = 7.05 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.01 * 1;
        iVol = 1253900 * 1;
        sVol = '1,253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 7.76 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.56 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 7.69 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.55 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 6.23 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 5.61 * 1;
        iVol = 1579600 * 1;
        sVol = '1,579,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 5.96 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.87 * 1;
        iVol = 544400 * 1;
        sVol = '544,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 5.93 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.66 * 1;
        iVol = 427200 * 1;
        sVol = '427,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 6.06 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.85 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 6.39 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.91 * 1;
        iVol = 165100 * 1;
        sVol = '165,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 6.18 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.04 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 6.17 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.26 * 1;
        iLow = 6.03 * 1;
        iVol = 230800 * 1;
        sVol = '230,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 5.13 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.07 * 1;
        iVol = 456900 * 1;
        sVol = '456,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 5.22 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.02 * 1;
        iVol = 118700 * 1;
        sVol = '118,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.96 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.93 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 5.06 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.79 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 5.18 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.05 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 5.10 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 5.50 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.21 * 1;
        iVol = 312600 * 1;
        sVol = '312,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 5.45 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.34 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 6.07 * 1;
        iOpen = 5.41 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.34 * 1;
        iVol = 254800 * 1;
        sVol = '254,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 6.21 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.01 * 1;
        iVol = 280700 * 1;
        sVol = '280,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 5.40 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.27 * 1;
        iVol = 218500 * 1;
        sVol = '218,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 5.61 * 1;
        iOpen = 5.33 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.17 * 1;
        iVol = 563700 * 1;
        sVol = '563,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 5.64 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.35 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 5.69 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.42 * 1;
        iVol = 226600 * 1;
        sVol = '226,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 5.75 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.56 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 5.71 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.68 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.71 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.51 * 1;
        iVol = 147300 * 1;
        sVol = '147,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 5.81 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.59 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 5.88 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.55 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 5.48 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.41 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 5.72 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.36 * 1;
        iVol = 412800 * 1;
        sVol = '412,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 5.77 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.61 * 1;
        iVol = 196900 * 1;
        sVol = '196,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 5.63 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.49 * 1;
        iVol = 186600 * 1;
        sVol = '186,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 5.31 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.20 * 1;
        iVol = 255000 * 1;
        sVol = '255,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 5.15 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.90 * 1;
        iVol = 701600 * 1;
        sVol = '701,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 5.08 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.96 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 5.58 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.26 * 1;
        iVol = 450000 * 1;
        sVol = '450,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 5.32 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.01 * 1;
        iVol = 356700 * 1;
        sVol = '356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 5.55 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.30 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 5.59 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.43 * 1;
        iVol = 246500 * 1;
        sVol = '246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 5.75 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.46 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 7.02 * 1;
        iOpen = 5.75 * 1;
        iHigh = 7.41 * 1;
        iLow = 5.73 * 1;
        iVol = 701500 * 1;
        sVol = '701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 6.49 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.47 * 1;
        iVol = 446000 * 1;
        sVol = '446,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 6.27 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.94 * 1;
        iVol = 396300 * 1;
        sVol = '396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 5.78 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.68 * 1;
        iVol = 3585200 * 1;
        sVol = '3,585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 6.25 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.84 * 1;
        iLow = 5.87 * 1;
        iVol = 3615500 * 1;
        sVol = '3,615,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 6.69 * 1;
        iOpen = 6.14 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.13 * 1;
        iVol = 2083600 * 1;
        sVol = '2,083,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 7.42 * 1;
        iOpen = 6.67 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.51 * 1;
        iVol = 751400 * 1;
        sVol = '751,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 8.46 * 1;
        iOpen = 7.36 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.23 * 1;
        iVol = 932700 * 1;
        sVol = '932,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 9.96 * 1;
        iOpen = 8.70 * 1;
        iHigh = 10.73 * 1;
        iLow = 8.62 * 1;
        iVol = 4209500 * 1;
        sVol = '4,209,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 10.93 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.99 * 1;
        iLow = 9.60 * 1;
        iVol = 1337900 * 1;
        sVol = '1,337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 10.96 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.26 * 1;
        iVol = 842600 * 1;
        sVol = '842,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 9.49 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.46 * 1;
        iVol = 799300 * 1;
        sVol = '799,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 10.21 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.27 * 1;
        iVol = 537600 * 1;
        sVol = '537,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 10.09 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.85 * 1;
        iVol = 393700 * 1;
        sVol = '393,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 9.35 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.29 * 1;
        iVol = 362000 * 1;
        sVol = '362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 9.76 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.27 * 1;
        iVol = 271500 * 1;
        sVol = '271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 8.88 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.81 * 1;
        iVol = 528200 * 1;
        sVol = '528,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 8.95 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.74 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 9.39 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.65 * 1;
        iLow = 8.89 * 1;
        iVol = 429500 * 1;
        sVol = '429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.24 * 1;
        iOpen = 9.42 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.37 * 1;
        iVol = 477600 * 1;
        sVol = '477,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 9.00 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.93 * 1;
        iVol = 567100 * 1;
        sVol = '567,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 9.10 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.93 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 9.02 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.56 * 1;
        iVol = 226900 * 1;
        sVol = '226,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 9.20 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.94 * 1;
        iVol = 186900 * 1;
        sVol = '186,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 9.42 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.80 * 1;
        iVol = 240000 * 1;
        sVol = '240,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 9.23 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.04 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 8.95 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.78 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 9.51 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.90 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 9.38 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.25 * 1;
        iVol = 310700 * 1;
        sVol = '310,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 9.41 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.99 * 1;
        iVol = 259900 * 1;
        sVol = '259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 9.73 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.12 * 1;
        iVol = 287800 * 1;
        sVol = '287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 9.80 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.70 * 1;
        iVol = 430900 * 1;
        sVol = '430,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 9.43 * 1;
        iOpen = 9.65 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.27 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 9.98 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.45 * 1;
        iVol = 335500 * 1;
        sVol = '335,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 10.04 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.55 * 1;
        iVol = 331900 * 1;
        sVol = '331,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 10.85 * 1;
        iOpen = 10.19 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.71 * 1;
        iVol = 679900 * 1;
        sVol = '679,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 11.39 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.76 * 1;
        iLow = 10.71 * 1;
        iVol = 570500 * 1;
        sVol = '570,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 10.44 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.20 * 1;
        iVol = 505500 * 1;
        sVol = '505,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 10.20 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.87 * 1;
        iVol = 221200 * 1;
        sVol = '221,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 10.35 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.95 * 1;
        iVol = 220500 * 1;
        sVol = '220,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 9.78 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.56 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 9.09 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.78 * 1;
        iLow = 8.91 * 1;
        iVol = 331300 * 1;
        sVol = '331,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 10.01 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.10 * 1;
        iVol = 240400 * 1;
        sVol = '240,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 10.17 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.90 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 9.68 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.39 * 1;
        iVol = 214600 * 1;
        sVol = '214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 9.55 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.50 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 9.45 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.16 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 9.09 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.05 * 1;
        iVol = 109000 * 1;
        sVol = '109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 9.38 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.20 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 9.29 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.09 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 9.57 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.24 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 9.03 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.03 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 9.22 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.10 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 9.39 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.07 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 9.56 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.27 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 9.32 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.32 * 1;
        iVol = 91500 * 1;
        sVol = '91,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 9.68 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.02 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 9.81 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.55 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 9.39 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.30 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 9.10 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.92 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 8.66 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.43 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 9.20 * 1;
        iOpen = 8.62 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.52 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 8.96 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.74 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 8.41 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.24 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 8.15 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.89 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 7.83 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.64 * 1;
        iVol = 178000 * 1;
        sVol = '178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 7.96 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.79 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 7.93 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.85 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 7.50 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.36 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 7.44 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.41 * 1;
        iVol = 145900 * 1;
        sVol = '145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 7.73 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.30 * 1;
        iVol = 178200 * 1;
        sVol = '178,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 7.89 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.80 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 7.90 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.62 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 7.60 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.52 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 7.23 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.09 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 6.81 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.77 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 6.59 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.46 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 6.40 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.35 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 6.22 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.11 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 5.82 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.72 * 1;
        iVol = 234500 * 1;
        sVol = '234,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 6.03 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.91 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 7.83 * 1;
        iOpen = 6.38 * 1;
        iHigh = 8.03 * 1;
        iLow = 6.08 * 1;
        iVol = 1306400 * 1;
        sVol = '1,306,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 6.36 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.33 * 1;
        iVol = 461500 * 1;
        sVol = '461,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 6.84 * 1;
        iOpen = 6.33 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.33 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 6.83 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.63 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 7.17 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.75 * 1;
        iVol = 219000 * 1;
        sVol = '219,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 7.34 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.20 * 1;
        iVol = 203600 * 1;
        sVol = '203,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 7.29 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.05 * 1;
        iVol = 205400 * 1;
        sVol = '205,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 6.75 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.71 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 6.92 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.57 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 6.79 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.55 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 6.82 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.67 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 6.46 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.46 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 6.97 * 1;
        iOpen = 6.55 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.30 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 6.61 * 1;
        iOpen = 6.98 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.20 * 1;
        iVol = 235500 * 1;
        sVol = '235,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 6.56 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.47 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 6.58 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.30 * 1;
        iVol = 110700 * 1;
        sVol = '110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 5.47 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.86 * 1;
        iLow = 5.16 * 1;
        iVol = 547800 * 1;
        sVol = '547,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 5.68 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.55 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 6.20 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.68 * 1;
        iVol = 175000 * 1;
        sVol = '175,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 5.90 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.87 * 1;
        iVol = 218000 * 1;
        sVol = '218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 6.20 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.91 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 6.09 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.73 * 1;
        iLow = 5.95 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 5.72 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.57 * 1;
        iVol = 218000 * 1;
        sVol = '218,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 5.81 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.65 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 6.08 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.07 * 1;
        iVol = 378500 * 1;
        sVol = '378,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 6.05 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.71 * 1;
        iVol = 271500 * 1;
        sVol = '271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 5.95 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.88 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 5.94 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.81 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 5.77 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.62 * 1;
        iVol = 204700 * 1;
        sVol = '204,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 5.72 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.61 * 1;
        iVol = 179400 * 1;
        sVol = '179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 5.73 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.60 * 1;
        iVol = 229400 * 1;
        sVol = '229,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 6.04 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.70 * 1;
        iVol = 411400 * 1;
        sVol = '411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 6.25 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.99 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 5.92 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.77 * 1;
        iVol = 286700 * 1;
        sVol = '286,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 5.72 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.66 * 1;
        iVol = 173100 * 1;
        sVol = '173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 5.84 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.72 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 5.89 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.75 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 5.79 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.66 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 5.94 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.80 * 1;
        iVol = 299900 * 1;
        sVol = '299,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 6.49 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.04 * 1;
        iVol = 329200 * 1;
        sVol = '329,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 6.48 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.25 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 6.21 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.08 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 6.17 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.92 * 1;
        iVol = 320600 * 1;
        sVol = '320,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 5.89 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.81 * 1;
        iVol = 221600 * 1;
        sVol = '221,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 5.94 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.85 * 1;
        iVol = 139300 * 1;
        sVol = '139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 6.11 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.90 * 1;
        iVol = 330900 * 1;
        sVol = '330,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 6.57 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.66 * 1;
        iLow = 5.95 * 1;
        iVol = 475100 * 1;
        sVol = '475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 6.24 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.15 * 1;
        iVol = 214400 * 1;
        sVol = '214,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 5.91 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.86 * 1;
        iVol = 349800 * 1;
        sVol = '349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 5.96 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.81 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 6.44 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.95 * 1;
        iVol = 382400 * 1;
        sVol = '382,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 6.49 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.32 * 1;
        iVol = 238700 * 1;
        sVol = '238,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 6.33 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.16 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 6.46 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.25 * 1;
        iVol = 174000 * 1;
        sVol = '174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 6.12 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.06 * 1;
        iVol = 248000 * 1;
        sVol = '248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 6.09 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.91 * 1;
        iVol = 200800 * 1;
        sVol = '200,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.94 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.90 * 1;
        iVol = 275100 * 1;
        sVol = '275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 6.08 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.92 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.96 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.96 * 1;
        iVol = 181300 * 1;
        sVol = '181,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 6.59 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.95 * 1;
        iVol = 511400 * 1;
        sVol = '511,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 6.87 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.48 * 1;
        iVol = 460100 * 1;
        sVol = '460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 6.82 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.58 * 1;
        iVol = 236500 * 1;
        sVol = '236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 6.98 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.67 * 1;
        iVol = 243500 * 1;
        sVol = '243,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 6.73 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.67 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.77 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.68 * 1;
        iVol = 171300 * 1;
        sVol = '171,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.37 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.26 * 1;
        iVol = 386200 * 1;
        sVol = '386,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 6.33 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.22 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 6.63 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.23 * 1;
        iVol = 194000 * 1;
        sVol = '194,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 6.48 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.45 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 6.59 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.38 * 1;
        iVol = 200600 * 1;
        sVol = '200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 6.47 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.46 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 6.55 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.31 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 6.60 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.42 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 6.74 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.61 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 7.23 * 1;
        iOpen = 6.63 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.63 * 1;
        iVol = 440200 * 1;
        sVol = '440,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 7.47 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.00 * 1;
        iVol = 419100 * 1;
        sVol = '419,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 7.56 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.18 * 1;
        iVol = 247300 * 1;
        sVol = '247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 7.08 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.02 * 1;
        iVol = 226700 * 1;
        sVol = '226,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 6.64 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.50 * 1;
        iVol = 645700 * 1;
        sVol = '645,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 6.12 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.58 * 1;
        iLow = 5.60 * 1;
        iVol = 1309300 * 1;
        sVol = '1,309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 6.72 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.10 * 1;
        iVol = 525300 * 1;
        sVol = '525,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 6.20 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.03 * 1;
        iVol = 616600 * 1;
        sVol = '616,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 6.18 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.06 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.07 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.92 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 6.09 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.93 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 5.86 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.53 * 1;
        iVol = 492800 * 1;
        sVol = '492,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 5.93 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.81 * 1;
        iVol = 158600 * 1;
        sVol = '158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 5.87 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.75 * 1;
        iVol = 152000 * 1;
        sVol = '152,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 5.75 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.61 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 6.00 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.80 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.09 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.98 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 5.95 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.95 * 1;
        iVol = 106400 * 1;
        sVol = '106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 5.85 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.74 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 5.84 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.74 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 5.65 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.58 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 6.08 * 1;
        iOpen = 5.64 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.64 * 1;
        iVol = 318700 * 1;
        sVol = '318,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.00 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.81 * 1;
        iVol = 244000 * 1;
        sVol = '244,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 5.90 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.88 * 1;
        iVol = 169600 * 1;
        sVol = '169,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 5.98 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.92 * 1;
        iVol = 464200 * 1;
        sVol = '464,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 6.37 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.91 * 1;
        iVol = 581800 * 1;
        sVol = '581,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 6.79 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.31 * 1;
        iVol = 981900 * 1;
        sVol = '981,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 6.48 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.36 * 1;
        iVol = 429600 * 1;
        sVol = '429,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 6.78 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.40 * 1;
        iVol = 423900 * 1;
        sVol = '423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.48 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.33 * 1;
        iVol = 334400 * 1;
        sVol = '334,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.43 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.36 * 1;
        iVol = 226500 * 1;
        sVol = '226,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.81 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.50 * 1;
        iVol = 248700 * 1;
        sVol = '248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.68 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.66 * 1;
        iVol = 401300 * 1;
        sVol = '401,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.29 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.15 * 1;
        iVol = 669700 * 1;
        sVol = '669,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 6.14 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.82 * 1;
        iVol = 707700 * 1;
        sVol = '707,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.12 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.28 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.19 * 1;
        iVol = 296900 * 1;
        sVol = '296,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 6.41 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.23 * 1;
        iVol = 211000 * 1;
        sVol = '211,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 6.56 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.43 * 1;
        iVol = 579200 * 1;
        sVol = '579,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 6.75 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.51 * 1;
        iVol = 482400 * 1;
        sVol = '482,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 6.73 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.62 * 1;
        iVol = 232400 * 1;
        sVol = '232,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 6.92 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.70 * 1;
        iVol = 602500 * 1;
        sVol = '602,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 6.67 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.61 * 1;
        iVol = 385500 * 1;
        sVol = '385,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 6.64 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.50 * 1;
        iVol = 210900 * 1;
        sVol = '210,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 6.50 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.47 * 1;
        iVol = 348100 * 1;
        sVol = '348,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 6.55 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.43 * 1;
        iVol = 275000 * 1;
        sVol = '275,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 6.20 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.20 * 1;
        iVol = 370600 * 1;
        sVol = '370,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 6.18 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.13 * 1;
        iVol = 348300 * 1;
        sVol = '348,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 6.05 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.01 * 1;
        iVol = 367100 * 1;
        sVol = '367,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 6.31 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.06 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 6.16 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.04 * 1;
        iVol = 318400 * 1;
        sVol = '318,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 5.98 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.90 * 1;
        iVol = 544600 * 1;
        sVol = '544,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 5.68 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.67 * 1;
        iVol = 475700 * 1;
        sVol = '475,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 5.80 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.65 * 1;
        iVol = 260000 * 1;
        sVol = '260,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 5.82 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.60 * 1;
        iVol = 406300 * 1;
        sVol = '406,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 5.73 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.65 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 5.56 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.51 * 1;
        iVol = 275800 * 1;
        sVol = '275,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 5.76 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.53 * 1;
        iVol = 355700 * 1;
        sVol = '355,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 5.83 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.62 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 5.95 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.76 * 1;
        iVol = 245000 * 1;
        sVol = '245,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 5.78 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.75 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 5.91 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.75 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 5.83 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.74 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 5.79 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.76 * 1;
        iVol = 259300 * 1;
        sVol = '259,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 5.55 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.53 * 1;
        iVol = 383400 * 1;
        sVol = '383,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 5.71 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.41 * 1;
        iVol = 400200 * 1;
        sVol = '400,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 5.65 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.51 * 1;
        iVol = 417000 * 1;
        sVol = '417,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 5.57 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.56 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 5.58 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.46 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 5.56 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.55 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 5.38 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.33 * 1;
        iVol = 332000 * 1;
        sVol = '332,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 5.62 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.32 * 1;
        iVol = 270000 * 1;
        sVol = '270,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 5.69 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.65 * 1;
        iVol = 356400 * 1;
        sVol = '356,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 5.78 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.66 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 5.74 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.73 * 1;
        iVol = 248600 * 1;
        sVol = '248,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 5.65 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.63 * 1;
        iVol = 271900 * 1;
        sVol = '271,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 5.51 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.46 * 1;
        iVol = 489500 * 1;
        sVol = '489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 5.30 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.20 * 1;
        iVol = 362600 * 1;
        sVol = '362,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 5.14 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.10 * 1;
        iVol = 274200 * 1;
        sVol = '274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 5.25 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.14 * 1;
        iVol = 207200 * 1;
        sVol = '207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 5.26 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.21 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 5.30 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.17 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 5.34 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.20 * 1;
        iVol = 296700 * 1;
        sVol = '296,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 5.47 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.32 * 1;
        iVol = 299000 * 1;
        sVol = '299,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 5.58 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.41 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 5.68 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.51 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 5.96 * 1;
        iOpen = 5.63 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.63 * 1;
        iVol = 261400 * 1;
        sVol = '261,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 5.90 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.87 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 5.78 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.67 * 1;
        iVol = 270900 * 1;
        sVol = '270,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 5.87 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.78 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 5.73 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.64 * 1;
        iVol = 215500 * 1;
        sVol = '215,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.91 * 1;
        iVol = 633400 * 1;
        sVol = '633,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 6.10 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.94 * 1;
        iVol = 982400 * 1;
        sVol = '982,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.19 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.04 * 1;
        iVol = 508500 * 1;
        sVol = '508,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 5.99 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.84 * 1;
        iVol = 620300 * 1;
        sVol = '620,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 5.71 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.39 * 1;
        iVol = 1251300 * 1;
        sVol = '1,251,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 4.63 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.07 * 1;
        iLow = 3.93 * 1;
        iVol = 5610600 * 1;
        sVol = '5,610,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 4.51 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.22 * 1;
        iVol = 939200 * 1;
        sVol = '939,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 4.77 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.50 * 1;
        iVol = 742200 * 1;
        sVol = '742,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 4.65 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.53 * 1;
        iVol = 381200 * 1;
        sVol = '381,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 4.58 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.49 * 1;
        iVol = 443900 * 1;
        sVol = '443,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 4.26 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.22 * 1;
        iVol = 645600 * 1;
        sVol = '645,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 4.04 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.01 * 1;
        iVol = 346300 * 1;
        sVol = '346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.84 * 1;
        iVol = 695100 * 1;
        sVol = '695,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.08 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.91 * 1;
        iVol = 402000 * 1;
        sVol = '402,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.07 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.01 * 1;
        iVol = 258400 * 1;
        sVol = '258,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.12 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.04 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.18 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.06 * 1;
        iVol = 253500 * 1;
        sVol = '253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.09 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.08 * 1;
        iVol = 225300 * 1;
        sVol = '225,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 3.96 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.96 * 1;
        iVol = 317000 * 1;
        sVol = '317,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 3.77 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.71 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 3.79 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.71 * 1;
        iVol = 346100 * 1;
        sVol = '346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 3.90 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.82 * 1;
        iVol = 294000 * 1;
        sVol = '294,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 4.15 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.89 * 1;
        iVol = 374800 * 1;
        sVol = '374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 4.08 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 269500 * 1;
        sVol = '269,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 3.93 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.86 * 1;
        iVol = 366800 * 1;
        sVol = '366,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 3.69 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.61 * 1;
        iVol = 535100 * 1;
        sVol = '535,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 3.49 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.46 * 1;
        iVol = 636700 * 1;
        sVol = '636,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 3.45 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.42 * 1;
        iVol = 408300 * 1;
        sVol = '408,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 3.23 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.21 * 1;
        iVol = 523700 * 1;
        sVol = '523,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 3.46 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.35 * 1;
        iVol = 1241100 * 1;
        sVol = '1,241,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 3.61 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.48 * 1;
        iVol = 714600 * 1;
        sVol = '714,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 3.47 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.40 * 1;
        iVol = 489100 * 1;
        sVol = '489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 3.40 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.30 * 1;
        iVol = 557300 * 1;
        sVol = '557,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 3.28 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.28 * 1;
        iVol = 438200 * 1;
        sVol = '438,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.27 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.21 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 3.22 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.14 * 1;
        iVol = 299400 * 1;
        sVol = '299,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 3.65 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.15 * 1;
        iVol = 994500 * 1;
        sVol = '994,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 3.66 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.62 * 1;
        iVol = 891700 * 1;
        sVol = '891,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 3.63 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.60 * 1;
        iVol = 558200 * 1;
        sVol = '558,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 3.62 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.50 * 1;
        iVol = 756800 * 1;
        sVol = '756,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 3.57 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.41 * 1;
        iVol = 396800 * 1;
        sVol = '396,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 3.26 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.25 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 3 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3 * 1;
        iVol = 500322 * 1;
        sVol = '500,322';
            
        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 = 2.655 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.015 * 1;
        iLow = 2.63 * 1;
        iVol = 945933 * 1;
        sVol = '945,933';
            
        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 = 2.675 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.55 * 1;
        iVol = 343439 * 1;
        sVol = '343,439';
            
        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 = 2.76 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.6 * 1;
        iVol = 422280 * 1;
        sVol = '422,280';
            
        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 = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.635 * 1;
        iVol = 327988 * 1;
        sVol = '327,988';
            
        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 = 2.78 * 1;
        iOpen = 3 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.78 * 1;
        iVol = 736691 * 1;
        sVol = '736,691';
            
        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 = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.835 * 1;
        iLow = 2.68 * 1;
        iVol = 376999 * 1;
        sVol = '376,999';
            
        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 = 2.73 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.65 * 1;
        iVol = 396805 * 1;
        sVol = '396,805';
            
        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 = 2.76 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.665 * 1;
        iVol = 578020 * 1;
        sVol = '578,020';
            
        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 = 2.83 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.74 * 1;
        iVol = 241344 * 1;
        sVol = '241,344';
            
        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 = 3.23 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.335 * 1;
        iLow = 2.997 * 1;
        iVol = 705153 * 1;
        sVol = '705,153';
            
        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 = 3.045 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.04 * 1;
        iVol = 550525 * 1;
        sVol = '550,525';
            
        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 = 3.165 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.185 * 1;
        iLow = 3.03 * 1;
        iVol = 241855 * 1;
        sVol = '241,855';
            
        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 = 3.13 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.195 * 1;
        iLow = 3.05 * 1;
        iVol = 435676 * 1;
        sVol = '435,676';
            
        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 = 3.17 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.075 * 1;
        iVol = 132984 * 1;
        sVol = '132,984';
            
        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 = 3.19 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.065 * 1;
        iVol = 313097 * 1;
        sVol = '313,097';
            
        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 = 3.15 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.11 * 1;
        iVol = 115387 * 1;
        sVol = '115,387';
            
        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 = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.155 * 1;
        iVol = 201202 * 1;
        sVol = '201,202';
            
        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 = 3.19 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.16 * 1;
        iVol = 168369 * 1;
        sVol = '168,369';
            
        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 = 3.11 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.1 * 1;
        iVol = 219636 * 1;
        sVol = '219,636';
            
        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 = 3.14 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.215 * 1;
        iLow = 3.12 * 1;
        iVol = 163680 * 1;
        sVol = '163,680';
            
        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 = 3.02 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.9801 * 1;
        iVol = 388096 * 1;
        sVol = '388,096';
            
        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 = 2.78 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.78 * 1;
        iVol = 284027 * 1;
        sVol = '284,027';
            
        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 = 2.97 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.045 * 1;
        iLow = 2.7 * 1;
        iVol = 611822 * 1;
        sVol = '611,822';
            
        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 = 2.83 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.82 * 1;
        iVol = 225919 * 1;
        sVol = '225,919';
            
        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 = 2.8 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.77 * 1;
        iVol = 271773 * 1;
        sVol = '271,773';
            
        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 = 2.66 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.64 * 1;
        iVol = 361257 * 1;
        sVol = '361,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 2.57 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.5001 * 1;
        iVol = 413941 * 1;
        sVol = '413,941';
            
        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 = 2.53 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.53 * 1;
        iVol = 375599 * 1;
        sVol = '375,599';
            
        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 = 2.5 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.6199 * 1;
        iLow = 2.47 * 1;
        iVol = 384443 * 1;
        sVol = '384,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 2.43 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.43 * 1;
        iVol = 359778 * 1;
        sVol = '359,778';
            
        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 = 2.31 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.31 * 1;
        iVol = 282386 * 1;
        sVol = '282,386';
            
        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 = 2.13 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.13 * 1;
        iVol = 346430 * 1;
        sVol = '346,430';
            
        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 = 2.11 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.06 * 1;
        iVol = 487986 * 1;
        sVol = '487,986';
            
        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 = 2.15 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.1 * 1;
        iVol = 233832 * 1;
        sVol = '233,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 2.36 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.15 * 1;
        iVol = 335369 * 1;
        sVol = '335,369';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 2.42 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.23 * 1;
        iVol = 340749 * 1;
        sVol = '340,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 2.37 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.35 * 1;
        iVol = 260190 * 1;
        sVol = '260,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 2.41 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.34 * 1;
        iVol = 291719 * 1;
        sVol = '291,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 2.2 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.18 * 1;
        iVol = 213204 * 1;
        sVol = '213,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 1;
        iVol = 237449 * 1;
        sVol = '237,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.185 * 1;
        iVol = 118774 * 1;
        sVol = '118,774';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 2.24 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.2001 * 1;
        iVol = 483963 * 1;
        sVol = '483,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 2.43 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.25 * 1;
        iVol = 351489 * 1;
        sVol = '351,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 2.28 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.265 * 1;
        iVol = 195844 * 1;
        sVol = '195,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 2.21 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.3 * 1;
        iLow = 2.145 * 1;
        iVol = 267189 * 1;
        sVol = '267,189';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 2.3 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.4299 * 1;
        iLow = 2.1773 * 1;
        iVol = 413575 * 1;
        sVol = '413,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 2.29 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.205 * 1;
        iVol = 240768 * 1;
        sVol = '240,768';
            
        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 = 2.26 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.4 * 1;
        iLow = 2.26 * 1;
        iVol = 223143 * 1;
        sVol = '223,143';
            
        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 = 2.215 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.19 * 1;
        iVol = 127803 * 1;
        sVol = '127,803';
            
        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 = 2.21 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.2854 * 1;
        iLow = 2.17 * 1;
        iVol = 176693 * 1;
        sVol = '176,693';
            
        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 = 2.2 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.11 * 1;
        iVol = 192244 * 1;
        sVol = '192,244';
            
        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 = 2.25 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.22 * 1;
        iVol = 188267 * 1;
        sVol = '188,267';
            
        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 = 2.33 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.215 * 1;
        iVol = 153879 * 1;
        sVol = '153,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 2.33 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.3829 * 1;
        iLow = 2.26 * 1;
        iVol = 141943 * 1;
        sVol = '141,943';
            
        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 = 2.46 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.34 * 1;
        iVol = 255979 * 1;
        sVol = '255,979';
            
        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 = 2.29 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.28 * 1;
        iVol = 492079 * 1;
        sVol = '492,079';
            
        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 = 2.085 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.4027 * 1;
        iLow = 2.06 * 1;
        iVol = 379404 * 1;
        sVol = '379,404';
            
        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 = 2.095 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.01 * 1;
        iVol = 140154 * 1;
        sVol = '140,154';
            
        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 = 2 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.93 * 1;
        iVol = 178389 * 1;
        sVol = '178,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 1.94 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.93 * 1;
        iVol = 169871 * 1;
        sVol = '169,871';
            
        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 = 2.05 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.95 * 1;
        iVol = 295866 * 1;
        sVol = '295,866';
            
        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 = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.165 * 1;
        iLow = 1.98 * 1;
        iVol = 328459 * 1;
        sVol = '328,459';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 1.4 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.17 * 1;
        iVol = 2055532 * 1;
        sVol = '2,055,532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 1.73 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.43 * 1;
        iVol = 1566679 * 1;
        sVol = '1,566,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 1.575 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.5 * 1;
        iVol = 390036 * 1;
        sVol = '390,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 1.5 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.49 * 1;
        iVol = 231455 * 1;
        sVol = '231,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 1.59 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.6399 * 1;
        iLow = 1.47 * 1;
        iVol = 577302 * 1;
        sVol = '577,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 1.57 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.505 * 1;
        iVol = 440498 * 1;
        sVol = '440,498';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 1.69 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.6001 * 1;
        iVol = 497183 * 1;
        sVol = '497,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 1.6 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.57 * 1;
        iVol = 232951 * 1;
        sVol = '232,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 1.58 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.56 * 1;
        iVol = 169620 * 1;
        sVol = '169,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 1.53 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.605 * 1;
        iLow = 1.5 * 1;
        iVol = 172163 * 1;
        sVol = '172,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 1.58 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.57 * 1;
        iVol = 134933 * 1;
        sVol = '134,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 1.58 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.6799 * 1;
        iLow = 1.58 * 1;
        iVol = 200994 * 1;
        sVol = '200,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 1.66 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.545 * 1;
        iVol = 208415 * 1;
        sVol = '208,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 1.55 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.55 * 1;
        iVol = 290241 * 1;
        sVol = '290,241';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 1.49 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.5901 * 1;
        iLow = 1.4897 * 1;
        iVol = 208833 * 1;
        sVol = '208,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 1.48 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.47 * 1;
        iVol = 235988 * 1;
        sVol = '235,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 1.445 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.435 * 1;
        iVol = 289746 * 1;
        sVol = '289,746';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 1.465 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.4762 * 1;
        iLow = 1.4 * 1;
        iVol = 233499 * 1;
        sVol = '233,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 1.4 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.4799 * 1;
        iLow = 1.39 * 1;
        iVol = 301067 * 1;
        sVol = '301,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 1.5 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.535 * 1;
        iLow = 1.35 * 1;
        iVol = 321124 * 1;
        sVol = '321,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 1.54 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.45 * 1;
        iVol = 297743 * 1;
        sVol = '297,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 1.57 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.6799 * 1;
        iLow = 1.51 * 1;
        iVol = 521737 * 1;
        sVol = '521,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 1.66 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.54 * 1;
        iVol = 1579748 * 1;
        sVol = '1,579,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 1.7 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.7303 * 1;
        iLow = 1.66 * 1;
        iVol = 236723 * 1;
        sVol = '236,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 1.91 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.9 * 1;
        iVol = 2826217 * 1;
        sVol = '2,826,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 2.14 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.9394 * 1;
        iVol = 1352663 * 1;
        sVol = '1,352,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.03 * 1;
        iVol = 978614 * 1;
        sVol = '978,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 2.13 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.05 * 1;
        iVol = 606750 * 1;
        sVol = '606,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 2.17 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.3599 * 1;
        iLow = 2.14 * 1;
        iVol = 1061575 * 1;
        sVol = '1,061,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 2.08 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.2 * 1;
        iLow = 1.99 * 1;
        iVol = 641148 * 1;
        sVol = '641,148';
            
        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 = 1.96 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.88 * 1;
        iVol = 916770 * 1;
        sVol = '916,770';
            
        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 = 1.97 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.085 * 1;
        iLow = 1.905 * 1;
        iVol = 436983 * 1;
        sVol = '436,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 1.81 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.81 * 1;
        iVol = 413254 * 1;
        sVol = '413,254';
            
        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 = 1.77 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.825 * 1;
        iLow = 1.745 * 1;
        iVol = 471559 * 1;
        sVol = '471,559';
            
        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 = 1.76 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.8001 * 1;
        iLow = 1.72 * 1;
        iVol = 223252 * 1;
        sVol = '223,252';
            
        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 = 1.75 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.705 * 1;
        iVol = 273834 * 1;
        sVol = '273,834';
            
        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 = 1.74 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.72 * 1;
        iVol = 275074 * 1;
        sVol = '275,074';
            
        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 = 1.71 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.68 * 1;
        iVol = 174735 * 1;
        sVol = '174,735';
            
        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 = 1.64 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.6 * 1;
        iVol = 270752 * 1;
        sVol = '270,752';
            
        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 = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.6909 * 1;
        iLow = 1.6 * 1;
        iVol = 203936 * 1;
        sVol = '203,936';
            
        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 = 1.57 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.57 * 1;
        iVol = 201044 * 1;
        sVol = '201,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 1.395 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.39 * 1;
        iVol = 324861 * 1;
        sVol = '324,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 1.325 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.311 * 1;
        iVol = 261263 * 1;
        sVol = '261,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 1.305 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.3701 * 1;
        iLow = 1.1801 * 1;
        iVol = 452726 * 1;
        sVol = '452,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 1.475 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.4884 * 1;
        iLow = 1.3301 * 1;
        iVol = 300090 * 1;
        sVol = '300,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 1.43 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.37 * 1;
        iVol = 213690 * 1;
        sVol = '213,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 1.36 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.35 * 1;
        iVol = 191150 * 1;
        sVol = '191,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.3165 * 1;
        iVol = 130506 * 1;
        sVol = '130,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 1.43 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.33 * 1;
        iVol = 265894 * 1;
        sVol = '265,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 1.57 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.35 * 1;
        iVol = 635609 * 1;
        sVol = '635,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 1.7 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.55 * 1;
        iVol = 840787 * 1;
        sVol = '840,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 1.68 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.6027 * 1;
        iVol = 613258 * 1;
        sVol = '613,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 1.82 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.67 * 1;
        iVol = 663990 * 1;
        sVol = '663,990';
            
        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 = 1.73 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 231691 * 1;
        sVol = '231,691';
            
        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 = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 523840 * 1;
        sVol = '523,840';
            
        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 = 1.82 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.6975 * 1;
        iVol = 220118 * 1;
        sVol = '220,118';
            
        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 = 1.8 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.75 * 1;
        iVol = 838843 * 1;
        sVol = '838,843';
            
        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 = 1.74 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.74 * 1;
        iVol = 357842 * 1;
        sVol = '357,842';
            
        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 = 1.87 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.9325 * 1;
        iLow = 1.7401 * 1;
        iVol = 274705 * 1;
        sVol = '274,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 2.15 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.83 * 1;
        iVol = 680696 * 1;
        sVol = '680,696';
            
        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 = 1.77 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.65 * 1;
        iVol = 565813 * 1;
        sVol = '565,813';
            
        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 = 1.85 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.68 * 1;
        iVol = 305793 * 1;
        sVol = '305,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.05 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.075 * 1;
        iLow = 1.8767 * 1;
        iVol = 430502 * 1;
        sVol = '430,502';
            
        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 = 1.94 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.1208 * 1;
        iLow = 1.92 * 1;
        iVol = 324128 * 1;
        sVol = '324,128';
            
        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 = 1.99 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.875 * 1;
        iVol = 297738 * 1;
        sVol = '297,738';
            
        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 = 1.845 * 1;
        iOpen = 2 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.7801 * 1;
        iVol = 161566 * 1;
        sVol = '161,566';
            
        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 = 1.86 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.805 * 1;
        iVol = 238491 * 1;
        sVol = '238,491';
            
        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 = 1.75 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.73 * 1;
        iVol = 302396 * 1;
        sVol = '302,396';
            
        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 = 1.81 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.7403 * 1;
        iVol = 133469 * 1;
        sVol = '133,469';
            
        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 = 1.93 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.8101 * 1;
        iVol = 192413 * 1;
        sVol = '192,413';
            
        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 = 2.05 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.94 * 1;
        iVol = 361763 * 1;
        sVol = '361,763';
            
        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 = 2.05 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.92 * 1;
        iVol = 276077 * 1;
        sVol = '276,077';
            
        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 = 1.98 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.93 * 1;
        iVol = 283686 * 1;
        sVol = '283,686';
            
        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 = 1.98 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.83 * 1;
        iVol = 314316 * 1;
        sVol = '314,316';
            
        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 = 1.84 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.78 * 1;
        iVol = 197304 * 1;
        sVol = '197,304';
            
        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 = 1.67 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.65 * 1;
        iVol = 197958 * 1;
        sVol = '197,958';
            
        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 = 1.71 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 162829 * 1;
        sVol = '162,829';
            
        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 = 1.76 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.67 * 1;
        iVol = 233296 * 1;
        sVol = '233,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 1.74 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.72 * 1;
        iVol = 120770 * 1;
        sVol = '120,770';
            
        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 = 1.63 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.61 * 1;
        iVol = 202914 * 1;
        sVol = '202,914';
            
        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 = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.62 * 1;
        iVol = 109060 * 1;
        sVol = '109,060';
            
        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 = 1.5 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.43 * 1;
        iVol = 304781 * 1;
        sVol = '304,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 1.54 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.5594 * 1;
        iLow = 1.44 * 1;
        iVol = 371744 * 1;
        sVol = '371,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 1.62 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.658 * 1;
        iLow = 1.5 * 1;
        iVol = 159695 * 1;
        sVol = '159,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 1.53 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.48 * 1;
        iVol = 191010 * 1;
        sVol = '191,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 1.54 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 426787 * 1;
        sVol = '426,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 1.63 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.535 * 1;
        iVol = 421922 * 1;
        sVol = '421,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 1.58 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.54 * 1;
        iVol = 142072 * 1;
        sVol = '142,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 1.72 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.56 * 1;
        iVol = 291038 * 1;
        sVol = '291,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.63 * 1;
        iVol = 240034 * 1;
        sVol = '240,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 1.74 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.655 * 1;
        iVol = 233560 * 1;
        sVol = '233,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 1.74 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.7791 * 1;
        iLow = 1.71 * 1;
        iVol = 125429 * 1;
        sVol = '125,429';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 1.58 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.57 * 1;
        iVol = 169196 * 1;
        sVol = '169,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 1.58 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.52 * 1;
        iVol = 147346 * 1;
        sVol = '147,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 1.58 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.624 * 1;
        iLow = 1.56 * 1;
        iVol = 132930 * 1;
        sVol = '132,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 1.63 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.58 * 1;
        iVol = 179597 * 1;
        sVol = '179,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.55 * 1;
        iVol = 89239 * 1;
        sVol = '89,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 1.61 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.581 * 1;
        iVol = 71363 * 1;
        sVol = '71,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 1.67 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.61 * 1;
        iVol = 192616 * 1;
        sVol = '192,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 1.60 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 145499 * 1;
        sVol = '145,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 1.50 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.49 * 1;
        iVol = 193395 * 1;
        sVol = '193,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 1.44 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.42 * 1;
        iVol = 164604 * 1;
        sVol = '164,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 1.30 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.28 * 1;
        iVol = 237921 * 1;
        sVol = '237,921';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 1;
        iVol = 157337 * 1;
        sVol = '157,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 1.28 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.23 * 1;
        iVol = 255281 * 1;
        sVol = '255,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 1.19 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.135 * 1;
        iVol = 604153 * 1;
        sVol = '604,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.155 * 1;
        iVol = 284549 * 1;
        sVol = '284,549';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.21 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.16 * 1;
        iVol = 602221 * 1;
        sVol = '602,221';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 1.21 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.18 * 1;
        iVol = 353285 * 1;
        sVol = '353,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 1.28 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.315 * 1;
        iLow = 1.16 * 1;
        iVol = 407456 * 1;
        sVol = '407,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 1.175 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 1;
        iVol = 503655 * 1;
        sVol = '503,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 1.165 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.2495 * 1;
        iLow = 1.15 * 1;
        iVol = 327764 * 1;
        sVol = '327,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 1.07 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.06 * 1;
        iVol = 387620 * 1;
        sVol = '387,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.06 * 1;
        iVol = 547019 * 1;
        sVol = '547,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.2138 * 1;
        iLow = 1.09 * 1;
        iVol = 617259 * 1;
        sVol = '617,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 1.22 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.11 * 1;
        iVol = 404153 * 1;
        sVol = '404,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 1.30 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.20 * 1;
        iVol = 326733 * 1;
        sVol = '326,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}