function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 2.58 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.40 * 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(2013, 7, 19);
        iClose = 2.56 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.56 * 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(2013, 7, 20);
        iClose = 2.64 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.59 * 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(2013, 7, 21);
        iClose = 3.24 * 1;
        iOpen = 2.79 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.70 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 2.88 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.43 * 1;
        iLow = 2.56 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 23);
        iClose = 2.92 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.70 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 26);
        iClose = 2.67 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.57 * 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(2013, 7, 27);
        iClose = 2.57 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.52 * 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(2013, 7, 28);
        iClose = 2.55 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.55 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 2.73 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.56 * 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(2013, 7, 30);
        iClose = 2.85 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.65 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 2.99 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.74 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 2.97 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 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(2013, 8, 5);
        iClose = 3.10 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.84 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 6);
        iClose = 3.10 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.88 * 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(2013, 8, 9);
        iClose = 3.00 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.91 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 3.08 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.08 * 1;
        iLow = 3.08 * 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(2013, 8, 11);
        iClose = 3.10 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.86 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 3.10 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.10 * 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(2013, 8, 13);
        iClose = 3.01 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.91 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 3.00 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.96 * 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(2013, 8, 17);
        iClose = 3.08 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.99 * 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(2013, 8, 18);
        iClose = 2.80 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.79 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 2.85 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.84 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 20);
        iClose = 2.75 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.75 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 2.91 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.68 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 24);
        iClose = 2.91 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.83 * 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(2013, 8, 25);
        iClose = 2.83 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.83 * 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(2013, 8, 26);
        iClose = 3.02 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.81 * 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(2013, 8, 27);
        iClose = 2.97 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.70 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 2.97 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.73 * 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(2013, 9, 1);
        iClose = 2.96 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.65 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 3.00 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.79 * 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(2013, 9, 3);
        iClose = 2.94 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.77 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 2.89 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.87 * 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(2013, 9, 7);
        iClose = 2.90 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.75 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 2.83 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.75 * 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(2013, 9, 9);
        iClose = 2.74 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.50 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 2.66 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.51 * 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(2013, 9, 11);
        iClose = 2.67 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.56 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.52 * 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(2013, 9, 15);
        iClose = 2.60 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.55 * 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(2013, 9, 16);
        iClose = 2.69 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.52 * 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(2013, 9, 17);
        iClose = 2.70 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.51 * 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(2013, 9, 18);
        iClose = 2.68 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.68 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 21);
        iClose = 2.60 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.38 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 22);
        iClose = 2.58 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.50 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 23);
        iClose = 2.63 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.50 * 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(2013, 9, 24);
        iClose = 2.47 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.37 * 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(2013, 9, 25);
        iClose = 2.42 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.34 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 2.53 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.36 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 2.44 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.39 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 2.48 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.38 * 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(2013, 9, 31);
        iClose = 2.49 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.43 * 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(2013, 10, 1);
        iClose = 2.45 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.45 * 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(2013, 10, 4);
        iClose = 2.50 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.36 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 2.36 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.36 * 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(2013, 10, 6);
        iClose = 2.45 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 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(2013, 10, 7);
        iClose = 2.41 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.41 * 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(2013, 10, 8);
        iClose = 2.45 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.45 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 11);
        iClose = 2.40 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.39 * 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(2013, 10, 12);
        iClose = 2.38 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.36 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 13);
        iClose = 2.44 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.40 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 2.37 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.34 * 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(2013, 10, 15);
        iClose = 2.41 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.20 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 2.27 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.19 * 1;
        iVol = 106100 * 1;
        sVol = '106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 2.24 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.20 * 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(2013, 10, 20);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 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(2013, 10, 21);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.07 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 2.17 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.13 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.18 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.12 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 27);
        iClose = 2.34 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.34 * 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(2013, 10, 29);
        iClose = 2.41 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.40 * 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(2013, 11, 2);
        iClose = 2.36 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.33 * 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(2013, 11, 3);
        iClose = 2.30 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.30 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 2.21 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.21 * 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(2013, 11, 5);
        iClose = 2.29 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.24 * 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(2013, 11, 6);
        iClose = 2.38 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.26 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 2.43 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.43 * 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(2013, 11, 10);
        iClose = 2.39 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.39 * 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(2013, 11, 11);
        iClose = 2.51 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.51 * 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(2013, 11, 12);
        iClose = 2.36 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.31 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 13);
        iClose = 2.36 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.30 * 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(2013, 11, 16);
        iClose = 2.30 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.18 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 17);
        iClose = 2.36 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.21 * 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(2013, 11, 18);
        iClose = 2.30 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.25 * 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(2013, 11, 19);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.03 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 2.25 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.14 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 2.39 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.14 * 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(2013, 11, 24);
        iClose = 2.24 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.06 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 26);
        iClose = 2.28 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.23 * 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(2013, 11, 27);
        iClose = 2.17 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 2.12 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.04 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 2);
        iClose = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.06 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 2.22 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.18 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 6);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.22 * 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(2014, 0, 7);
        iClose = 2.19 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.19 * 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(2014, 0, 8);
        iClose = 2.28 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.06 * 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(2014, 0, 9);
        iClose = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.19 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 2.19 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.09 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 13);
        iClose = 2.15 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.04 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 2.14 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.04 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 2.21 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 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(2014, 0, 17);
        iClose = 2.25 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.22 * 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(2014, 0, 21);
        iClose = 2.14 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.11 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 22);
        iClose = 2.19 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.09 * 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(2014, 0, 23);
        iClose = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.06 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 2.18 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.15 * 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(2014, 0, 27);
        iClose = 2.15 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.15 * 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(2014, 0, 28);
        iClose = 2.16 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.16 * 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(2014, 0, 29);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.09 * 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(2014, 0, 30);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.09 * 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(2014, 0, 31);
        iClose = 2.08 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.08 * 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(2014, 1, 3);
        iClose = 2.08 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 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(2014, 1, 4);
        iClose = 2.20 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.12 * 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(2014, 1, 5);
        iClose = 2.18 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.18 * 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(2014, 1, 6);
        iClose = 2.11 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.11 * 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(2014, 1, 7);
        iClose = 2.23 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.06 * 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(2014, 1, 10);
        iClose = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 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(2014, 1, 11);
        iClose = 2.19 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.07 * 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(2014, 1, 12);
        iClose = 2.10 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.97 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 2.23 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.10 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 14);
        iClose = 2.20 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.17 * 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(2014, 1, 18);
        iClose = 2.18 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.09 * 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(2014, 1, 19);
        iClose = 2.26 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.17 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 2.18 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.18 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 21);
        iClose = 2.26 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.17 * 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(2014, 1, 24);
        iClose = 2.29 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.21 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 25);
        iClose = 2.38 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.28 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 26);
        iClose = 2.44 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.26 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 2.36 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.36 * 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(2014, 1, 28);
        iClose = 2.44 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.39 * 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(2014, 2, 3);
        iClose = 2.43 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.13 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 2.44 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.43 * 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(2014, 2, 5);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.34 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 2.45 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.34 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 2.50 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.44 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 2.47 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.45 * 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(2014, 2, 11);
        iClose = 2.47 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.47 * 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(2014, 2, 12);
        iClose = 2.41 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.40 * 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(2014, 2, 13);
        iClose = 2.45 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.42 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 2.45 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.45 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 2.43 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.38 * 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(2014, 2, 18);
        iClose = 2.40 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.36 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 2.41 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.40 * 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(2014, 2, 20);
        iClose = 2.41 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.39 * 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(2014, 2, 21);
        iClose = 2.60 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.40 * 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(2014, 2, 24);
        iClose = 2.42 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.39 * 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(2014, 2, 25);
        iClose = 2.29 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.29 * 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(2014, 2, 26);
        iClose = 2.14 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 2.18 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.14 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 2.12 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 2.15 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.12 * 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(2014, 3, 1);
        iClose = 2.23 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.15 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 2.26 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.25 * 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(2014, 3, 3);
        iClose = 2.25 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.21 * 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(2014, 3, 4);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.20 * 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(2014, 3, 7);
        iClose = 2.22 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.16 * 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(2014, 3, 8);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 2.20 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.18 * 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(2014, 3, 10);
        iClose = 2.12 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.12 * 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(2014, 3, 11);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.11 * 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(2014, 3, 14);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.12 * 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(2014, 3, 15);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.13 * 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(2014, 3, 16);
        iClose = 2.10 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.10 * 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(2014, 3, 17);
        iClose = 2.10 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 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(2014, 3, 21);
        iClose = 2.15 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.15 * 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(2014, 3, 23);
        iClose = 2.05 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.05 * 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(2014, 3, 24);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.03 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 2.27 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.20 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 2.44 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.37 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 2.71 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.58 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 2.70 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.68 * 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(2014, 4, 1);
        iClose = 2.72 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.30 * 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(2014, 4, 2);
        iClose = 2.67 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.52 * 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(2014, 4, 5);
        iClose = 2.61 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.50 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 2.38 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.30 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 2.46 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.32 * 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(2014, 4, 8);
        iClose = 2.35 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 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(2014, 4, 9);
        iClose = 2.12 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.04 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 2.24 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.07 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 2.13 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.13 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 2.11 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.09 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 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(2014, 4, 16);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.08 * 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(2014, 4, 19);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.05 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 2.15 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.09 * 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(2014, 4, 21);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.15 * 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(2014, 4, 22);
        iClose = 2.09 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.08 * 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(2014, 4, 23);
        iClose = 2.09 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.08 * 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(2014, 4, 27);
        iClose = 2.04 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.88 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 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(2014, 4, 29);
        iClose = 1.97 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.97 * 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(2014, 4, 30);
        iClose = 2.01 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.90 * 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(2014, 5, 2);
        iClose = 2.01 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 2.00 * 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(2014, 5, 3);
        iClose = 1.91 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.91 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 1.92 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 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(2014, 5, 5);
        iClose = 1.99 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.92 * 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(2014, 5, 6);
        iClose = 1.98 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 1.99 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.90 * 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(2014, 5, 10);
        iClose = 1.85 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.85 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 1.86 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.85 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 1.81 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.75 * 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(2014, 5, 13);
        iClose = 1.77 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.75 * 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(2014, 5, 16);
        iClose = 1.75 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.70 * 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(2014, 5, 17);
        iClose = 1.67 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.62 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 1.69 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.58 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.57 * 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(2014, 5, 20);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.60 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.57 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 1.65 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.60 * 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(2014, 5, 25);
        iClose = 1.65 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.65 * 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(2014, 5, 26);
        iClose = 1.62 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.60 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 1.60 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.60 * 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(2014, 5, 30);
        iClose = 1.46 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.45 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 1.52 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 1.61 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.34 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 1.51 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.50 * 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(2014, 6, 7);
        iClose = 1.60 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.53 * 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(2014, 6, 8);
        iClose = 1.63 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.61 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.69 * 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(2014, 6, 10);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.68 * 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(2014, 6, 11);
        iClose = 1.64 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.60 * 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(2014, 6, 14);
        iClose = 1.70 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.64 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 1.73 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.31 * 1;
        iVol = 299100 * 1;
        sVol = '299,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 1.69 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 1.50 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.45 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 1.55 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 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(2014, 6, 21);
        iClose = 1.56 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.46 * 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(2014, 6, 22);
        iClose = 1.54 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.47 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 1.52 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.45 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.50 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 1.51 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.44 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 1.49 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.47 * 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(2014, 6, 29);
        iClose = 1.54 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.47 * 1;
        iVol = 160700 * 1;
        sVol = '160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 1.51 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 1.55 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.45 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 1.48 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.42 * 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(2014, 7, 4);
        iClose = 1.48 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.45 * 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(2014, 7, 5);
        iClose = 1.61 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.44 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 1.55 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.47 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.44 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 1.47 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.41 * 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(2014, 7, 12);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.45 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.30 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 1.45 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.25 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 1.46 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.40 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.42 * 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(2014, 7, 19);
        iClose = 1.39 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 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(2014, 7, 20);
        iClose = 1.46 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 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(2014, 7, 21);
        iClose = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.46 * 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(2014, 7, 22);
        iClose = 1.39 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.39 * 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(2014, 7, 25);
        iClose = 1.42 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.40 * 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(2014, 7, 26);
        iClose = 1.47 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.39 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 1.47 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.47 * 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(2014, 7, 28);
        iClose = 1.48 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.41 * 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(2014, 7, 29);
        iClose = 1.46 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.45 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 1.50 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 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(2014, 8, 4);
        iClose = 1.50 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.43 * 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(2014, 8, 5);
        iClose = 1.49 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.49 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 1.45 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 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(2014, 8, 9);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.45 * 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(2014, 8, 10);
        iClose = 1.50 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 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(2014, 8, 11);
        iClose = 1.41 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 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(2014, 8, 12);
        iClose = 1.41 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 1.47 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.41 * 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(2014, 8, 16);
        iClose = 1.49 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.43 * 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(2014, 8, 17);
        iClose = 1.41 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 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(2014, 8, 18);
        iClose = 1.41 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.41 * 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(2014, 8, 19);
        iClose = 1.40 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.40 * 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(2014, 8, 22);
        iClose = 1.40 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.40 * 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(2014, 8, 23);
        iClose = 1.37 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 1.41 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.37 * 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(2014, 8, 25);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.36 * 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(2014, 8, 26);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.41 * 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(2014, 8, 29);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 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(2014, 8, 30);
        iClose = 1.37 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.36 * 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(2014, 9, 1);
        iClose = 1.50 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.33 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 1.59 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.35 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 1.48 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.48 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 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(2014, 9, 7);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.42 * 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(2014, 9, 8);
        iClose = 1.39 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 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(2014, 9, 9);
        iClose = 1.31 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.30 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 1.20 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.20 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.29 * 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(2014, 9, 14);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.15 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 1.13 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 1.09 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.05 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 1.11 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.11 * 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(2014, 9, 20);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.10 * 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(2014, 9, 21);
        iClose = 1.18 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.09 * 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(2014, 9, 22);
        iClose = 1.17 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 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(2014, 9, 23);
        iClose = 1.13 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.11 * 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(2014, 9, 24);
        iClose = 1.13 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.12 * 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(2014, 9, 27);
        iClose = 1.11 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 1.10 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 1.07 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.07 * 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(2014, 9, 30);
        iClose = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.07 * 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(2014, 9, 31);
        iClose = 1.15 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.08 * 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(2014, 10, 3);
        iClose = 1.15 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 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(2014, 10, 4);
        iClose = 1.20 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.06 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 1.11 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.11 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 1.09 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.06 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 1.09 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.03 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 1.05 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.05 * 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(2014, 10, 11);
        iClose = 1.05 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 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(2014, 10, 12);
        iClose = 1.06 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.05 * 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(2014, 10, 13);
        iClose = 1.05 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 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(2014, 10, 14);
        iClose = 1.20 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.07 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 1.20 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.14 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 1.28 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 1.32 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 1.31 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.30 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 1.28 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.22 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.34 * 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(2014, 11, 1);
        iClose = 1.29 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.23 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 1.34 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.23 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 1.27 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.27 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.27 * 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(2014, 11, 5);
        iClose = 1.26 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 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(2014, 11, 8);
        iClose = 1.33 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 1.32 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.31 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 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(2014, 11, 12);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 1.22 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.22 * 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(2014, 11, 17);
        iClose = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.14 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 1.15 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 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(2014, 11, 19);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 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(2014, 11, 22);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 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(2014, 11, 23);
        iClose = 1.14 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 24);
        iClose = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.14 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 1.23 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 1.29 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.17 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.20 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 1.27 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 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(2015, 0, 5);
        iClose = 1.30 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 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(2015, 0, 6);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.30 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 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(2015, 0, 8);
        iClose = 1.34 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 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(2015, 0, 9);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.35 * 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(2015, 0, 12);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.40 * 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(2015, 0, 13);
        iClose = 1.37 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 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(2015, 0, 14);
        iClose = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.37 * 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(2015, 0, 15);
        iClose = 1.30 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.30 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 1.34 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.33 * 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(2015, 0, 20);
        iClose = 1.37 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.35 * 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(2015, 0, 21);
        iClose = 1.33 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.32 * 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(2015, 0, 22);
        iClose = 1.43 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.43 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.36 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 1.45 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 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(2015, 0, 27);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.49 * 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(2015, 0, 28);
        iClose = 1.57 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.57 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 1.54 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.54 * 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(2015, 0, 30);
        iClose = 1.51 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.50 * 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(2015, 1, 2);
        iClose = 1.50 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 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(2015, 1, 3);
        iClose = 1.55 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.51 * 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(2015, 1, 4);
        iClose = 1.58 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.51 * 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(2015, 1, 5);
        iClose = 1.60 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.60 * 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(2015, 1, 6);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.60 * 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(2015, 1, 9);
        iClose = 1.63 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.63 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.63 * 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(2015, 1, 11);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.63 * 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(2015, 1, 12);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.63 * 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(2015, 1, 13);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.63 * 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(2015, 1, 17);
        iClose = 1.58 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.58 * 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(2015, 1, 18);
        iClose = 1.55 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.55 * 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(2015, 1, 19);
        iClose = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.51 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.50 * 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(2015, 1, 23);
        iClose = 1.41 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.41 * 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(2015, 1, 24);
        iClose = 1.31 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 25);
        iClose = 1.36 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.31 * 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(2015, 1, 26);
        iClose = 1.36 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.33 * 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(2015, 1, 27);
        iClose = 1.40 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 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(2015, 2, 2);
        iClose = 1.38 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.37 * 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(2015, 2, 3);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 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(2015, 2, 4);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 1.50 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 1.54 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.46 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.47 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 1.60 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.47 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 1.65 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.58 * 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(2015, 2, 12);
        iClose = 1.52 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.48 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 1.50 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.49 * 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(2015, 2, 16);
        iClose = 1.47 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.42 * 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(2015, 2, 17);
        iClose = 1.50 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.48 * 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(2015, 2, 18);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 1.41 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.34 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 1.40 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.35 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 1.43 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.43 * 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(2015, 2, 24);
        iClose = 1.58 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.44 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.52 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 1.40 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.40 * 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(2015, 2, 27);
        iClose = 1.55 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.46 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 1.56 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.52 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 1.49 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.48 * 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(2015, 3, 1);
        iClose = 1.44 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.40 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 1.45 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.41 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.40 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 1.50 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 1.53 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.44 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 1.56 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 10);
        iClose = 1.49 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.46 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 1.53 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 1.49 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.49 * 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(2015, 3, 15);
        iClose = 1.52 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.49 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 1.51 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 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(2015, 3, 17);
        iClose = 1.52 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.48 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 1.46 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 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(2015, 3, 21);
        iClose = 1.42 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 1.44 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 1.49 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.35 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 1.47 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.43 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 1.49 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 1.45 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.45 * 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(2015, 3, 29);
        iClose = 1.40 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.33 * 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(2015, 3, 30);
        iClose = 1.30 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.25 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 1.24 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.17 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 1.15 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.12 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 1.21 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.15 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 1.13 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.13 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 1.17 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.05 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 1.19 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.08 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 1.18 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.12 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.07 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 1.13 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.07 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 0.91 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.77 * 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(2015, 4, 15);
        iClose = 0.90 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.88 * 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(2015, 4, 18);
        iClose = 0.87 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.74 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 0.84 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.77 * 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(2015, 4, 20);
        iClose = 0.75 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.73 * 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(2015, 4, 21);
        iClose = 0.61 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.57 * 1;
        iVol = 102900 * 1;
        sVol = '102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 78100 * 1;
        sVol = '78,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 0.38 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.38 * 1;
        iVol = 237900 * 1;
        sVol = '237,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 0.37 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.36 * 1;
        iVol = 127500 * 1;
        sVol = '127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 0.40 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.36 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 0.40 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.40 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 0.42 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 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(2015, 5, 4);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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(2015, 5, 5);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.36 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 0.32 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.31 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 0.31 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 0.30 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.29 * 1;
        iVol = 161100 * 1;
        sVol = '161,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 0.32 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 166500 * 1;
        sVol = '166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 0.31 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.30 * 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(2015, 5, 16);
        iClose = 0.32 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 0.37 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.32 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 0.45 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.37 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 0.41 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.41 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 0.36 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.35 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.34 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 0.39 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.38 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 0.45 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 0.40 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 0.43 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 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(2015, 6, 6);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 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(2015, 6, 7);
        iClose = 0.47 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.45 * 1;
        iVol = 460700 * 1;
        sVol = '460,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 0.50 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.47 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 0.49 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.42 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 0.42 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.41 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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(2015, 6, 14);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.43 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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(2015, 6, 16);
        iClose = 0.48 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 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(2015, 6, 17);
        iClose = 0.43 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.42 * 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(2015, 6, 20);
        iClose = 0.42 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.39 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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(2015, 6, 22);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 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(2015, 6, 23);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 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(2015, 6, 24);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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(2015, 6, 27);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 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(2015, 6, 29);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 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(2015, 6, 31);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.37 * 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(2015, 7, 4);
        iClose = 0.37 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.35 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.35 * 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(2015, 7, 6);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.35 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.36 * 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(2015, 7, 10);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.36 * 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(2015, 7, 11);
        iClose = 0.31 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.26 * 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(2015, 7, 12);
        iClose = 0.33 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 0.30 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.28 * 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(2015, 7, 14);
        iClose = 0.33 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 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(2015, 7, 17);
        iClose = 0.30 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.28 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.28 * 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(2015, 7, 19);
        iClose = 0.32 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.28 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.28 * 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(2015, 7, 21);
        iClose = 0.28 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.28 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 0.28 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.27 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 25);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 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(2015, 7, 26);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.29 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 0.28 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.27 * 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(2015, 7, 28);
        iClose = 0.28 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.27 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 0.27 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.26 * 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(2015, 8, 1);
        iClose = 0.31 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.28 * 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(2015, 8, 2);
        iClose = 0.30 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 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(2015, 8, 3);
        iClose = 0.32 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.27 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 0.35 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.29 * 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(2015, 8, 8);
        iClose = 0.36 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2015, 8, 9);
        iClose = 0.35 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.32 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 0.37 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2015, 8, 11);
        iClose = 0.41 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.36 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 0.43 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 0.35 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.33 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 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(2015, 8, 17);
        iClose = 0.41 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.35 * 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(2015, 8, 18);
        iClose = 0.38 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 0.41 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.35 * 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(2015, 8, 22);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.36 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.41 * 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(2015, 8, 24);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.40 * 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(2015, 8, 25);
        iClose = 0.35 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.35 * 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(2015, 8, 28);
        iClose = 0.34 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.33 * 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(2015, 8, 29);
        iClose = 0.31 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.31 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 0.35 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.33 * 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(2015, 9, 1);
        iClose = 0.29 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 0.29 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.29 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 0.30 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.30 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 0.30 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.30 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.28 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 0.34 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.34 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 0.30 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.29 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 0.30 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.30 * 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(2015, 9, 13);
        iClose = 0.30 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.29 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 0.30 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.28 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 0.30 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.27 * 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(2015, 9, 16);
        iClose = 0.45 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.29 * 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(2015, 9, 19);
        iClose = 0.42 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 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(2015, 9, 21);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2015, 9, 22);
        iClose = 0.37 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.37 * 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(2015, 9, 23);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2015, 9, 26);
        iClose = 0.39 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.37 * 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(2015, 9, 27);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2015, 9, 28);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.36 * 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(2015, 9, 29);
        iClose = 0.38 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 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(2015, 9, 30);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 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(2015, 10, 2);
        iClose = 0.35 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.35 * 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(2015, 10, 3);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.35 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.34 * 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(2015, 10, 6);
        iClose = 0.35 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.31 * 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(2015, 10, 9);
        iClose = 0.36 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 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(2015, 10, 10);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.36 * 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(2015, 10, 12);
        iClose = 0.38 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 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(2015, 10, 13);
        iClose = 0.34 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.25 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 0.29 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.27 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 0.34 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 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(2015, 10, 18);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.35 * 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(2015, 10, 20);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 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(2015, 10, 23);
        iClose = 0.31 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 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(2015, 10, 24);
        iClose = 0.36 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.33 * 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(2015, 10, 25);
        iClose = 0.38 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.34 * 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(2015, 10, 27);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.29 * 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(2015, 10, 30);
        iClose = 0.37 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.35 * 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(2015, 11, 2);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.35 * 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(2015, 11, 3);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.35 * 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(2015, 11, 4);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.35 * 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(2015, 11, 7);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.35 * 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(2015, 11, 8);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 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(2015, 11, 9);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 0.35 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 0.37 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.30 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 0.36 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.36 * 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(2015, 11, 16);
        iClose = 0.35 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.33 * 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(2015, 11, 17);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 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(2015, 11, 18);
        iClose = 0.33 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.33 * 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(2015, 11, 21);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 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(2015, 11, 22);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.31 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 0.33 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.32 * 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(2015, 11, 24);
        iClose = 0.34 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 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(2015, 11, 28);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 0.33 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 0.31 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.30 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 0.33 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.30 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 0.31 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.31 * 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(2016, 0, 5);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.34 * 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(2016, 0, 6);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.34 * 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(2016, 0, 7);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.34 * 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(2016, 0, 8);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.32 * 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(2016, 0, 11);
        iClose = 0.34 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.33 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.34 * 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(2016, 0, 14);
        iClose = 0.32 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.30 * 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(2016, 0, 15);
        iClose = 0.33 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 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(2016, 0, 19);
        iClose = 0.32 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 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(2016, 0, 20);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.32 * 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(2016, 0, 21);
        iClose = 0.31 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.31 * 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(2016, 0, 22);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 0.28 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.27 * 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(2016, 0, 26);
        iClose = 0.34 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.31 * 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(2016, 0, 27);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.34 * 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(2016, 0, 28);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.35 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.37 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 1);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2016, 1, 2);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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(2016, 1, 3);
        iClose = 0.42 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2016, 1, 4);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.42 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 0.42 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2016, 1, 8);
        iClose = 0.50 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.43 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 0.58 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.54 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 0.55 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 11);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 0.62 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 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(2016, 1, 19);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 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(2016, 1, 22);
        iClose = 0.60 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.53 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 0.61 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.53 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 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(2016, 1, 26);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.61 * 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(2016, 1, 29);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 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(2016, 2, 1);
        iClose = 0.62 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 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(2016, 2, 2);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 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(2016, 2, 3);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.57 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 8);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 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(2016, 2, 9);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 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(2016, 2, 10);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.59 * 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(2016, 2, 11);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 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(2016, 2, 14);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.59 * 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(2016, 2, 16);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 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(2016, 2, 18);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 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(2016, 2, 21);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.56 * 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(2016, 2, 24);
        iClose = 0.55 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 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(2016, 2, 28);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 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(2016, 2, 29);
        iClose = 0.51 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.50 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.49 * 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(2016, 3, 1);
        iClose = 0.50 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.46 * 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(2016, 3, 4);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 0.48 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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(2016, 3, 6);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2016, 3, 7);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.49 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 0.52 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 0.51 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 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(2016, 3, 12);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 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(2016, 3, 13);
        iClose = 0.56 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.49 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 0.60 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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(2016, 3, 15);
        iClose = 0.56 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 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(2016, 3, 19);
        iClose = 0.56 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 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(2016, 3, 20);
        iClose = 0.55 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 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(2016, 3, 21);
        iClose = 0.56 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.52 * 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(2016, 3, 22);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 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(2016, 3, 25);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.52 * 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(2016, 3, 26);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 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(2016, 3, 27);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.54 * 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(2016, 3, 28);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.54 * 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(2016, 3, 29);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 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(2016, 4, 2);
        iClose = 0.54 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.52 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.53 * 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(2016, 4, 4);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.53 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 0.55 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 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(2016, 4, 6);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.52 * 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(2016, 4, 9);
        iClose = 0.53 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 0.55 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 0.53 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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(2016, 4, 12);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 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(2016, 4, 13);
        iClose = 0.51 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.51 * 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(2016, 4, 17);
        iClose = 0.55 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.51 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 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(2016, 4, 19);
        iClose = 0.50 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 0.54 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 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(2016, 4, 23);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 0.54 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 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(2016, 4, 25);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 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(2016, 4, 26);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.54 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 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(2016, 4, 31);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.53 * 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(2016, 5, 1);
        iClose = 0.56 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 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(2016, 5, 2);
        iClose = 0.55 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.52 * 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(2016, 5, 3);
        iClose = 0.59 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 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(2016, 5, 6);
        iClose = 0.68 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.62 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.69 * 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(2016, 5, 8);
        iClose = 0.69 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 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(2016, 5, 9);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.70 * 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(2016, 5, 10);
        iClose = 0.65 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 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(2016, 5, 13);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.51 * 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(2016, 5, 15);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 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(2016, 5, 16);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.53 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 0.61 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 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(2016, 5, 20);
        iClose = 0.70 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.56 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.69 * 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(2016, 5, 22);
        iClose = 0.70 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 0.70 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.66 * 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(2016, 5, 24);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.70 * 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(2016, 5, 27);
        iClose = 0.66 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 0.72 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.67 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.70 * 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(2016, 5, 30);
        iClose = 0.73 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.66 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 0.69 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.67 * 1;
        iVol = 560000 * 1;
        sVol = '560,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.63 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 0.64 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.60 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 0.69 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 0.67 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.67 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.67 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 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(2016, 6, 14);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.68 * 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(2016, 6, 15);
        iClose = 0.67 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.67 * 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(2016, 6, 18);
        iClose = 0.67 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.65 * 1;
        iVol = 314600 * 1;
        sVol = '314,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 0.63 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.61 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 0.63 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.61 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 0.77 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.60 * 1;
        iVol = 168500 * 1;
        sVol = '168,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.77 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 0.83 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.70 * 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(2016, 6, 27);
        iClose = 0.82 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.79 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.80 * 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(2016, 6, 29);
        iClose = 0.85 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.78 * 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(2016, 7, 1);
        iClose = 0.91 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 217600 * 1;
        sVol = '217,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 0.83 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.75 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 0.85 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 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(2016, 7, 4);
        iClose = 0.86 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 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(2016, 7, 5);
        iClose = 0.91 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.86 * 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(2016, 7, 8);
        iClose = 0.90 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 0.95 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.91 * 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(2016, 7, 10);
        iClose = 0.88 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.88 * 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(2016, 7, 11);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.92 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 0.95 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.92 * 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(2016, 7, 15);
        iClose = 0.94 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 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(2016, 7, 16);
        iClose = 0.97 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 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(2016, 7, 17);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.98 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 0.97 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.97 * 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(2016, 7, 19);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.93 * 1;
        iVol = 430800 * 1;
        sVol = '430,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 0.85 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.85 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 0.83 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.83 * 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(2016, 7, 24);
        iClose = 0.84 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.83 * 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(2016, 7, 25);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.84 * 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(2016, 7, 26);
        iClose = 0.83 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 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(2016, 7, 29);
        iClose = 0.83 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 0.83 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.83 * 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(2016, 7, 31);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.83 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.85 * 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(2016, 8, 2);
        iClose = 0.86 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.87 * 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(2016, 8, 7);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.87 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 0.83 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 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(2016, 8, 9);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 0.83 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 0.81 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.82 * 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(2016, 8, 15);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.84 * 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(2016, 8, 16);
        iClose = 0.82 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 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(2016, 8, 19);
        iClose = 0.84 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.80 * 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(2016, 8, 20);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.84 * 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(2016, 8, 21);
        iClose = 0.88 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 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(2016, 8, 22);
        iClose = 0.83 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.83 * 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(2016, 8, 23);
        iClose = 0.85 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 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(2016, 8, 26);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.85 * 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(2016, 8, 27);
        iClose = 0.85 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 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(2016, 8, 28);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 0.85 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 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(2016, 8, 30);
        iClose = 0.84 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.84 * 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(2016, 9, 3);
        iClose = 0.87 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 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(2016, 9, 4);
        iClose = 0.79 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.79 * 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(2016, 9, 5);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 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(2016, 9, 6);
        iClose = 0.75 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.75 * 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(2016, 9, 7);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.78 * 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(2016, 9, 11);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.79 * 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(2016, 9, 12);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 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(2016, 9, 13);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 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(2016, 9, 14);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.80 * 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(2016, 9, 17);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 0.77 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.77 * 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(2016, 9, 19);
        iClose = 0.78 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.75 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 0.81 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.79 * 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(2016, 9, 24);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.79 * 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(2016, 9, 25);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.79 * 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(2016, 9, 26);
        iClose = 0.93 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.85 * 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(2016, 9, 27);
        iClose = 0.85 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.85 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 0.87 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.93 * 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(2016, 10, 1);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.88 * 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(2016, 10, 3);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.93 * 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(2016, 10, 4);
        iClose = 0.89 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.79 * 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(2016, 10, 7);
        iClose = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.90 * 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(2016, 10, 8);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.90 * 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(2016, 10, 9);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.91 * 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(2016, 10, 10);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.91 * 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(2016, 10, 11);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.88 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 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(2016, 10, 15);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.88 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.88 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.88 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.90 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 0.94 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 0.95 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.90 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.93 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.94 * 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(2016, 10, 28);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 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(2016, 10, 29);
        iClose = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.91 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 0.95 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.92 * 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(2016, 11, 2);
        iClose = 0.97 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.92 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 1.00 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.94 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 1.04 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.99 * 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(2016, 11, 7);
        iClose = 1.00 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 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(2016, 11, 8);
        iClose = 1.00 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.95 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 1.03 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.04 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 1.12 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.08 * 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(2016, 11, 14);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.12 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 1.15 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 1.22 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 1.25 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 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(2016, 11, 20);
        iClose = 1.28 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 1.26 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.22 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.24 * 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(2016, 11, 27);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 1.35 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 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(2016, 11, 29);
        iClose = 1.08 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.08 * 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(2016, 11, 30);
        iClose = 1.24 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.07 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 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(2017, 0, 5);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.16 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.15 * 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(2017, 0, 9);
        iClose = 1.24 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.10 * 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(2017, 0, 10);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 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(2017, 0, 11);
        iClose = 1.16 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.10 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.10 * 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(2017, 0, 17);
        iClose = 1.23 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.15 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 1.27 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.18 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.15 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 1.20 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 1.20 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.14 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 1.27 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 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(2017, 0, 26);
        iClose = 1.23 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 1.28 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 1.27 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 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(2017, 0, 31);
        iClose = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.24 * 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(2017, 1, 1);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.17 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.19 * 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(2017, 1, 6);
        iClose = 1.24 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.21 * 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(2017, 1, 7);
        iClose = 1.23 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.14 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 1.15 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 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(2017, 1, 9);
        iClose = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.14 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 1.22 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 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(2017, 1, 13);
        iClose = 1.17 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.14 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 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(2017, 1, 16);
        iClose = 1.21 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 1.36 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.19 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 1.38 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.36 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 1.37 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.34 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 1.45 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.37 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 1.39 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.39 * 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(2017, 1, 27);
        iClose = 1.48 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.38 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 1.38 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 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(2017, 2, 1);
        iClose = 1.39 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 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(2017, 2, 2);
        iClose = 1.42 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.25 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.31 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 1.32 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.30 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 1.32 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.32 * 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(2017, 2, 8);
        iClose = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 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(2017, 2, 9);
        iClose = 1.40 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.37 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 1.46 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 1.45 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.43 * 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(2017, 2, 14);
        iClose = 1.49 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.44 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 1.45 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.45 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 1.48 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.47 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 1.51 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.46 * 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(2017, 2, 20);
        iClose = 1.58 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.48 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 1.51 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 1.55 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 1.58 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.49 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 1.54 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.52 * 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(2017, 2, 27);
        iClose = 1.40 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.31 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.40 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.43 * 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(2017, 3, 3);
        iClose = 1.48 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.45 * 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(2017, 3, 4);
        iClose = 1.50 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.47 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 1.50 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 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(2017, 3, 6);
        iClose = 1.49 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.42 * 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(2017, 3, 7);
        iClose = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.46 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 1.55 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 1.54 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.48 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.57 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 1.61 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.59 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 1.62 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.50 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 1.56 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.55 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 1.59 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.52 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 1.59 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.57 * 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(2017, 3, 21);
        iClose = 1.63 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.57 * 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(2017, 3, 24);
        iClose = 1.61 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.57 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 1.62 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.59 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 1.61 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.60 * 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(2017, 3, 27);
        iClose = 1.62 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.63 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 1.64 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.62 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.63 * 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(2017, 4, 3);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.64 * 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(2017, 4, 4);
        iClose = 1.61 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.60 * 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(2017, 4, 5);
        iClose = 1.64 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.58 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 1.62 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.61 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.60 * 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(2017, 4, 10);
        iClose = 1.65 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.62 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.63 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 1.68 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.65 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 1.50 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.32 * 1;
        iVol = 278900 * 1;
        sVol = '278,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 1.49 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.40 * 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(2017, 4, 17);
        iClose = 1.57 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.48 * 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(2017, 4, 18);
        iClose = 1.56 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.54 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 1.64 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.59 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.64 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 1.65 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.52 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.61 * 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(2017, 4, 25);
        iClose = 1.66 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 1.64 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 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(2017, 4, 30);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 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(2017, 5, 1);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 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(2017, 5, 2);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.51 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.61 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 1.64 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.54 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 1.65 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.64 * 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(2017, 5, 9);
        iClose = 1.68 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.66 * 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(2017, 5, 12);
        iClose = 1.68 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 1.70 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.68 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.66 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 1.54 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.54 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 1.65 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.59 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 1.69 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.62 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 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(2017, 5, 22);
        iClose = 1.64 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.64 * 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(2017, 5, 23);
        iClose = 1.73 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.62 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 1.72 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.66 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 1.69 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.67 * 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(2017, 5, 28);
        iClose = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 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(2017, 5, 29);
        iClose = 1.67 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.66 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 1.67 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.67 * 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(2017, 6, 3);
        iClose = 1.69 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.66 * 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(2017, 6, 5);
        iClose = 1.66 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.66 * 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(2017, 6, 6);
        iClose = 1.65 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.65 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.62 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.63 * 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(2017, 6, 11);
        iClose = 1.64 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 1.68 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.65 * 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(2017, 6, 14);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.65 * 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(2017, 6, 17);
        iClose = 1.66 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 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(2017, 6, 18);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 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(2017, 6, 19);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.62 * 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(2017, 6, 20);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.66 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 1.71 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.69 * 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(2017, 6, 26);
        iClose = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.65 * 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(2017, 6, 27);
        iClose = 1.72 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.68 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 1.72 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.68 * 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(2017, 6, 31);
        iClose = 1.68 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.66 * 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(2017, 7, 1);
        iClose = 1.69 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 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(2017, 7, 2);
        iClose = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 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(2017, 7, 3);
        iClose = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 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(2017, 7, 4);
        iClose = 1.61 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.60 * 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(2017, 7, 7);
        iClose = 1.50 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 1.47 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 1.41 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.41 * 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(2017, 7, 10);
        iClose = 1.32 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.30 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 1.33 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 1.31 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 1.29 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.28 * 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(2017, 7, 16);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.29 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 1.32 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.31 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 1.37 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 1.36 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 1.35 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.34 * 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(2017, 7, 24);
        iClose = 1.34 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.31 * 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(2017, 7, 25);
        iClose = 1.32 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.31 * 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(2017, 7, 28);
        iClose = 1.30 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 1.32 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.32 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 1.33 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.29 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 1.31 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 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(2017, 8, 5);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.31 * 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(2017, 8, 6);
        iClose = 1.39 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.30 * 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(2017, 8, 7);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.34 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 1.35 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 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(2017, 8, 11);
        iClose = 1.36 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.34 * 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(2017, 8, 12);
        iClose = 1.40 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.34 * 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(2017, 8, 13);
        iClose = 1.37 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.34 * 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(2017, 8, 14);
        iClose = 1.37 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.34 * 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(2017, 8, 15);
        iClose = 1.25 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 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(2017, 8, 18);
        iClose = 1.35 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.30 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 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(2017, 8, 20);
        iClose = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.29 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 1.32 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.29 * 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(2017, 8, 22);
        iClose = 1.37 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 1.32 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.28 * 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(2017, 8, 26);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.27 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 1.33 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 1.34 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.29 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 1.34 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 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(2017, 9, 2);
        iClose = 1.28 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 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(2017, 9, 4);
        iClose = 1.30 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.19 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 1.16 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.14 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 1.19 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 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(2017, 9, 9);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 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(2017, 9, 10);
        iClose = 1.12 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 0.91 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.82 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.87 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 0.85 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.75 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 0.83 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.80 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 0.87 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.80 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.87 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 0.88 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 0.82 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.82 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 0.84 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 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(2017, 9, 26);
        iClose = 0.97 * 1;
        iOpen = 0.83 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.81 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 0.89 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 0.88 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.88 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.90 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.90 * 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(2017, 10, 2);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 0.94 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 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(2017, 10, 6);
        iClose = 0.93 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.86 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 0.95 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.93 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 1.06 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.30 * 1;
        iLow = 0.98 * 1;
        iVol = 715100 * 1;
        sVol = '715,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 1.09 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.01 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.07 * 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(2017, 10, 13);
        iClose = 1.04 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.01 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.03 * 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(2017, 10, 15);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.02 * 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(2017, 10, 16);
        iClose = 1.02 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 1.02 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.01 * 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(2017, 10, 20);
        iClose = 1.03 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.02 * 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(2017, 10, 21);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.01 * 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(2017, 10, 22);
        iClose = 1.03 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.02 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 1.05 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.98 * 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(2017, 10, 27);
        iClose = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 1.02 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 1.05 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.03 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.02 * 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(2017, 11, 4);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.02 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 0.98 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.98 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 0.98 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 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(2017, 11, 7);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 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(2017, 11, 8);
        iClose = 0.97 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 0.98 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 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(2017, 11, 12);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.98 * 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(2017, 11, 13);
        iClose = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 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(2017, 11, 14);
        iClose = 0.93 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.93 * 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(2017, 11, 15);
        iClose = 0.93 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 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(2017, 11, 18);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 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(2017, 11, 19);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.95 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 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(2017, 11, 21);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.94 * 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(2017, 11, 22);
        iClose = 0.96 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 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(2017, 11, 26);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.93 * 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(2017, 11, 27);
        iClose = 0.94 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 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(2017, 11, 28);
        iClose = 0.98 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.93 * 1;
        iVol = 289300 * 1;
        sVol = '289,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 0.93 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.92 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 0.97 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.95 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95 * 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(2018, 0, 4);
        iClose = 0.96 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.93 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 1.01 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.94 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 0.94 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 0.97 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.95 * 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(2018, 0, 11);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 1.00 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.95 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 0.92 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.92 * 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, 0, 17);
        iClose = 0.99 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 0.99 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.96 * 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(2018, 0, 19);
        iClose = 1.02 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.99 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 0.99 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 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(2018, 0, 23);
        iClose = 1.00 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.01 * 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(2018, 0, 25);
        iClose = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 1.03 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 1.00 * 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, 0, 29);
        iClose = 0.96 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.95 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 0.96 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.95 * 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(2018, 0, 31);
        iClose = 1.00 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.95 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 0.97 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.96 * 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, 1, 2);
        iClose = 0.95 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.95 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 0.92 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.92 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 0.92 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.90 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 0.94 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.93 * 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(2018, 1, 8);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.93 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 0.90 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.90 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 0.92 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.90 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 0.92 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.92 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 0.93 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 0.93 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.92 * 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(2018, 1, 16);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.93 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 0.93 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 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(2018, 1, 21);
        iClose = 0.94 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.93 * 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, 1, 22);
        iClose = 0.94 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 0.95 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.95 * 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, 1, 26);
        iClose = 0.95 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 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(2018, 1, 27);
        iClose = 0.95 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 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, 1, 28);
        iClose = 0.93 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.93 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 1.00 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 0.95 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 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(2018, 2, 6);
        iClose = 0.91 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.90 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 0.93 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 0.92 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.92 * 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, 2, 9);
        iClose = 0.92 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.91 * 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(2018, 2, 12);
        iClose = 0.92 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.91 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 0.91 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.90 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.91 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 0.91 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.87 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 0.88 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.27 * 1;
        iLow = 0.82 * 1;
        iVol = 2084800 * 1;
        sVol = '2,084,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 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(2018, 2, 22);
        iClose = 0.90 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 0.86 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.86 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 0.83 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.82 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.81 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 0.83 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 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(2018, 3, 2);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.81 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.81 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.81 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 0.85 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 0.85 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 0.86 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.82 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 0.86 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 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(2018, 3, 20);
        iClose = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.86 * 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, 3, 23);
        iClose = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.84 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 0.84 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 0.83 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 0.83 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.83 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 0.84 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.83 * 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(2018, 4, 1);
        iClose = 0.83 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 0.82 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.81 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 0.79 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.70 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 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(2018, 4, 8);
        iClose = 0.81 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 0.79 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.77 * 1;
        iVol = 110400 * 1;
        sVol = '110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.77 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 0.76 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.73 * 1;
        iVol = 239600 * 1;
        sVol = '239,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.70 * 1;
        iVol = 181400 * 1;
        sVol = '181,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 0.73 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 1;
        iVol = 127500 * 1;
        sVol = '127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 0.72 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.71 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 0.77 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.72 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 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(2018, 4, 21);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 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(2018, 4, 24);
        iClose = 0.75 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.72 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 0.73 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.72 * 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(2018, 4, 30);
        iClose = 0.72 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.72 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 0.81 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.72 * 1;
        iVol = 306700 * 1;
        sVol = '306,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 0.74 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.72 * 1;
        iVol = 793800 * 1;
        sVol = '793,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 0.75 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.71 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 0.73 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.72 * 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(2018, 5, 6);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 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(2018, 5, 7);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.72 * 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(2018, 5, 8);
        iClose = 0.72 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.71 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.73 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.73 * 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, 5, 13);
        iClose = 0.71 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 0.70 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 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(2018, 5, 15);
        iClose = 0.81 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.70 * 1;
        iVol = 85700 * 1;
        sVol = '85,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 0.72 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.73 * 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(2018, 5, 20);
        iClose = 0.75 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.73 * 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, 5, 21);
        iClose = 0.75 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 0.72 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 0.76 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.70 * 1;
        iVol = 282300 * 1;
        sVol = '282,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 0.71 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.70 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        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 = 0.70 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 0.73 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.71 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 0.76 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.74 * 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(2018, 6, 9);
        iClose = 0.78 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 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(2018, 6, 10);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.77 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 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(2018, 6, 12);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.75 * 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, 13);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 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(2018, 6, 16);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 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, 6, 17);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 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, 18);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.74 * 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(2018, 6, 19);
        iClose = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 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, 6, 20);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.74 * 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(2018, 6, 23);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.75 * 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, 6, 24);
        iClose = 0.73 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 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, 25);
        iClose = 0.70 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 189500 * 1;
        sVol = '189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 0.76 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 0.72 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 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, 6, 30);
        iClose = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.71 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.72 * 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, 7, 1);
        iClose = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 0.68 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.63 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.68 * 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(2018, 7, 6);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 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, 7, 7);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.68 * 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(2018, 7, 8);
        iClose = 0.67 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.66 * 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(2018, 7, 9);
        iClose = 0.70 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 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(2018, 7, 10);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 0.69 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.67 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 0.68 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.67 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 0.70 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 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(2018, 7, 17);
        iClose = 0.72 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 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(2018, 7, 20);
        iClose = 0.72 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.65 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.70 * 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, 23);
        iClose = 0.72 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.70 * 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, 7, 24);
        iClose = 0.71 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 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, 7, 27);
        iClose = 0.69 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 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(2018, 7, 28);
        iClose = 0.67 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.67 * 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, 7, 29);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.68 * 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, 30);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.68 * 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, 31);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.66 * 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(2018, 8, 4);
        iClose = 0.67 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.66 * 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(2018, 8, 5);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.65 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.65 * 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, 8, 7);
        iClose = 0.65 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.65 * 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, 8, 10);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 0.63 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.63 * 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, 8, 12);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.63 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.64 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.63 * 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(2018, 8, 17);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.64 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.60 * 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(2018, 8, 19);
        iClose = 0.67 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 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, 8, 20);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 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(2018, 8, 21);
        iClose = 0.57 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.57 * 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(2018, 8, 24);
        iClose = 0.65 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 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, 8, 25);
        iClose = 0.64 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 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, 8, 26);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.64 * 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, 8, 27);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.62 * 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(2018, 8, 28);
        iClose = 0.64 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.62 * 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(2018, 9, 1);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.64 * 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, 9, 2);
        iClose = 0.65 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.64 * 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, 9, 3);
        iClose = 0.68 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.61 * 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(2018, 9, 4);
        iClose = 0.67 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.67 * 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, 5);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.66 * 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, 9, 8);
        iClose = 0.60 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.60 * 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, 9, 9);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 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(2018, 9, 11);
        iClose = 0.64 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 0.64 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 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, 9, 15);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.64 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 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(2018, 9, 17);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.62 * 1;
        iVol = 364100 * 1;
        sVol = '364,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 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(2018, 9, 19);
        iClose = 0.54 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.51 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        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 = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 0.59 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.55 * 1;
        iVol = 427300 * 1;
        sVol = '427,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 0.53 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.52 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 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(2018, 9, 29);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        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 = 0.53 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 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(2018, 10, 1);
        iClose = 0.53 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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(2018, 10, 2);
        iClose = 0.51 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 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, 5);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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, 10, 6);
        iClose = 0.51 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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, 10, 7);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.51 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 0.61 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.51 * 1;
        iVol = 142800 * 1;
        sVol = '142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 0.52 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.51 * 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, 10, 13);
        iClose = 0.56 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 0.52 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 0.55 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 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(2018, 10, 16);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 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, 20);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        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 = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.52 * 1;
        iVol = 701200 * 1;
        sVol = '701,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 0.44 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.37 * 1;
        iVol = 235300 * 1;
        sVol = '235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 0.48 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.44 * 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, 11, 3);
        iClose = 0.45 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.45 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 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(2018, 11, 6);
        iClose = 0.43 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 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(2018, 11, 7);
        iClose = 0.43 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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, 11, 10);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 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, 11, 11);
        iClose = 0.43 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.43 * 1;
        iVol = 460300 * 1;
        sVol = '460,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.42 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 0.43 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 0.44 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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, 18);
        iClose = 0.41 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 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(2018, 11, 20);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2018, 11, 21);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2018, 11, 24);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2018, 11, 26);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 0.39 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 0.42 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        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 = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 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(2019, 0, 3);
        iClose = 0.48 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.44 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.40 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.45 * 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, 0, 8);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.47 * 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, 0, 9);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.46 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.46 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.46 * 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, 0, 14);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.45 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.45 * 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(2019, 0, 16);
        iClose = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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, 0, 17);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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, 0, 18);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.37 * 1;
        iVol = 404000 * 1;
        sVol = '404,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 0.40 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.37 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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, 0, 25);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 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(2019, 0, 28);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 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(2019, 0, 29);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.42 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.45 * 1;
        iVol = 388600 * 1;
        sVol = '388,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 0.42 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.42 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 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, 1, 6);
        iClose = 0.42 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 0.44 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 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(2019, 1, 8);
        iClose = 0.40 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 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(2019, 1, 11);
        iClose = 0.41 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 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(2019, 1, 12);
        iClose = 0.43 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 0.42 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 0.43 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 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, 1, 19);
        iClose = 0.45 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.44 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 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, 1, 21);
        iClose = 0.41 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 0.45 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 0.45 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 0.43 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.43 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 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, 28);
        iClose = 0.45 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.44 * 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, 1);
        iClose = 0.42 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 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, 2, 4);
        iClose = 0.46 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.41 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.45 * 1;
        iVol = 231200 * 1;
        sVol = '231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 0.60 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.47 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 0.45 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.45 * 1;
        iVol = 476000 * 1;
        sVol = '476,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 0.46 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.46 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.45 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 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, 2, 14);
        iClose = 0.47 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.46 * 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, 2, 15);
        iClose = 0.47 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.46 * 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, 2, 18);
        iClose = 0.45 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.44 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.44 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 0.44 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.44 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 0.43 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        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 = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 0.43 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 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, 26);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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, 2, 27);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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(2019, 3, 1);
        iClose = 0.44 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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, 3, 2);
        iClose = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 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, 3, 3);
        iClose = 0.43 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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(2019, 3, 4);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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, 3, 5);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.42 * 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, 3, 8);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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(2019, 3, 9);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.41 * 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, 3, 10);
        iClose = 0.42 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.41 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 0.45 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.41 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 0.44 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 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(2019, 3, 15);
        iClose = 0.46 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.44 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 0.45 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 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, 3, 18);
        iClose = 0.45 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 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, 24);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.43 * 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, 3, 25);
        iClose = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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, 3, 26);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.43 * 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, 3, 29);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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, 4, 1);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 0.44 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.44 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 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, 4, 6);
        iClose = 0.47 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.46 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.46 * 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, 4, 8);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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, 4, 9);
        iClose = 0.45 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 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, 4, 10);
        iClose = 0.44 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 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, 4, 13);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 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(2019, 4, 14);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.42 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.43 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 0.47 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 0.45 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.43 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 0.45 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 0.53 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.50 * 1;
        iVol = 1068500 * 1;
        sVol = '1,068,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 0.58 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.50 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 0.71 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.64 * 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(2019, 4, 31);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.64 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 0.72 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.65 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 0.75 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 0.67 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.67 * 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(2019, 5, 7);
        iClose = 0.69 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        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 = 0.74 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.69 * 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, 5, 11);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 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, 5, 12);
        iClose = 0.80 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.76 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 0.88 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.81 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 1.00 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.78 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 1.17 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.17 * 1;
        iLow = 0.96 * 1;
        iVol = 283000 * 1;
        sVol = '283,000';
            
        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 = 1.30 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.17 * 1;
        iVol = 786500 * 1;
        sVol = '786,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.22 * 1;
        iVol = 254900 * 1;
        sVol = '254,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.14 * 1;
        iVol = 130000 * 1;
        sVol = '130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 1.34 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 1.35 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.24 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 1.31 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.30 * 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, 28);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 1.30 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 1.28 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 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, 3);
        iClose = 1.28 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.26 * 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, 6, 5);
        iClose = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.15 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        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 = 1.08 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.03 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 1.17 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.01 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.12 * 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(2019, 6, 12);
        iClose = 1.15 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.14 * 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, 15);
        iClose = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 1.16 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 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(2019, 6, 17);
        iClose = 1.22 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.19 * 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, 6, 18);
        iClose = 1.11 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.11 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 1.17 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.10 * 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(2019, 6, 22);
        iClose = 1.12 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 0.98 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.89 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 1.00 * 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, 6, 25);
        iClose = 0.98 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.94 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 0.97 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 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, 6, 29);
        iClose = 0.96 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.92 * 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, 6, 31);
        iClose = 0.81 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.80 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 0.80 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.75 * 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, 7, 5);
        iClose = 0.80 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.75 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        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 = 0.75 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.73 * 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, 7);
        iClose = 0.85 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.73 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 0.84 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.76 * 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, 7, 9);
        iClose = 0.80 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 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, 7, 12);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.71 * 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, 7, 13);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 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, 7, 14);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.71 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 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, 7, 19);
        iClose = 0.95 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 0.88 * 1;
        iOpen = 0.77 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.77 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 0.94 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 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, 7, 22);
        iClose = 0.92 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.91 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.93 * 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, 7, 26);
        iClose = 0.98 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.95 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 0.96 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.96 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 1.13 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.01 * 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(2019, 7, 29);
        iClose = 1.22 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.13 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 1.26 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 1.14 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.07 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 1.09 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.07 * 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, 8, 6);
        iClose = 1.14 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 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(2019, 8, 9);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.08 * 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, 8, 11);
        iClose = 1.26 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.13 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.20 * 1;
        iVol = 353100 * 1;
        sVol = '353,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 1.23 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.09 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 1.19 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.18 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 1.17 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 1.23 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.14 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.21 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 1.17 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.11 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 1.22 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 1.16 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.15 * 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, 8, 25);
        iClose = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.14 * 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, 8, 26);
        iClose = 1.16 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.14 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.18 * 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(2019, 9, 1);
        iClose = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.13 * 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, 9, 3);
        iClose = 1.17 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.12 * 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, 9, 4);
        iClose = 1.22 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.14 * 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, 9, 7);
        iClose = 1.16 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.18 * 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 = 1.30 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 173700 * 1;
        sVol = '173,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 1.18 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.14 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 1.17 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.16 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.14 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 1.18 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.16 * 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, 9, 17);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.17 * 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, 9, 18);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.17 * 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, 21);
        iClose = 1.21 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.21 * 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, 22);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.18 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 1.22 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.19 * 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(2019, 9, 24);
        iClose = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.19 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.25 * 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, 9, 28);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.26 * 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, 9, 29);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.26 * 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, 9, 30);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.27 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 1.28 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.27 * 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, 10, 1);
        iClose = 1.25 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.25 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.25 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 1.28 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.26 * 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, 10, 6);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.26 * 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, 10, 7);
        iClose = 1.27 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.27 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.27 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        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 = 1.39 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 1.60 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.43 * 1;
        iVol = 854500 * 1;
        sVol = '854,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 1.53 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 1.55 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.52 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 1.54 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.51 * 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(2019, 10, 18);
        iClose = 1.48 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 1.50 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 289100 * 1;
        sVol = '289,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 1.41 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.41 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 1.37 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.36 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 1.36 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.35 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.34 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 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(2019, 10, 27);
        iClose = 1.38 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 1.40 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.40 * 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, 11, 2);
        iClose = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.38 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 1.35 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.35 * 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, 11, 4);
        iClose = 1.34 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 1.38 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.35 * 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, 11, 10);
        iClose = 1.35 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.35 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 1.39 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.36 * 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, 11, 12);
        iClose = 1.44 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.42 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 1.43 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.42 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 1.39 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 1.40 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 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, 11, 18);
        iClose = 1.40 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.39 * 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, 11, 19);
        iClose = 1.41 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.36 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        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 = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.39 * 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, 11, 23);
        iClose = 1.39 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.35 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.38 * 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, 11, 26);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.38 * 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, 11, 27);
        iClose = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.36 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 1.34 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 1.35 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.33 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 1.38 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.36 * 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(2020, 0, 3);
        iClose = 1.35 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.35 * 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(2020, 0, 6);
        iClose = 1.48 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.34 * 1;
        iVol = 266300 * 1;
        sVol = '266,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 1.45 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.45 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.46 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 1.44 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.43 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 1.47 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 1.45 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.42 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 1.42 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.42 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        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 = 1.47 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.45 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 1.48 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.47 * 1;
        iVol = 179700 * 1;
        sVol = '179,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 1.57 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 219800 * 1;
        sVol = '219,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 1.72 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.57 * 1;
        iVol = 286500 * 1;
        sVol = '286,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 1.77 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.72 * 1;
        iVol = 253700 * 1;
        sVol = '253,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 1.84 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.77 * 1;
        iVol = 224000 * 1;
        sVol = '224,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 1.83 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.73 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 1.81 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 2.09 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.80 * 1;
        iVol = 297000 * 1;
        sVol = '297,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 2.18 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.04 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 2.06 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.02 * 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, 0, 31);
        iClose = 2.17 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.02 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 2.00 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.00 * 1;
        iVol = 212700 * 1;
        sVol = '212,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 2.09 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.76 * 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(2020, 1, 5);
        iClose = 2.28 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.05 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 2.32 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.25 * 1;
        iVol = 116100 * 1;
        sVol = '116,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 2.49 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.32 * 1;
        iVol = 158800 * 1;
        sVol = '158,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 2.30 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.12 * 1;
        iVol = 445700 * 1;
        sVol = '445,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 2.21 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.18 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 2.23 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.18 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        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 = 2.48 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.23 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 2.38 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.33 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 2.59 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.46 * 1;
        iVol = 634300 * 1;
        sVol = '634,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 2.56 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.56 * 1;
        iVol = 279800 * 1;
        sVol = '279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 2.66 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.43 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 2.73 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.61 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 2.59 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.40 * 1;
        iVol = 202700 * 1;
        sVol = '202,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 2.63 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.62 * 1;
        iVol = 250400 * 1;
        sVol = '250,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 2.45 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.45 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 2.64 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.20 * 1;
        iVol = 280100 * 1;
        sVol = '280,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 2.66 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.58 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 3.04 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.75 * 1;
        iVol = 752400 * 1;
        sVol = '752,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 3.04 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.76 * 1;
        iVol = 475000 * 1;
        sVol = '475,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 3.35 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.07 * 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(2020, 2, 5);
        iClose = 3.13 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.05 * 1;
        iVol = 513100 * 1;
        sVol = '513,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 3.03 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.60 * 1;
        iVol = 290200 * 1;
        sVol = '290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 2.56 * 1;
        iOpen = 2.67 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.12 * 1;
        iVol = 257500 * 1;
        sVol = '257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 2.93 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.59 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 2.85 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 2.71 * 1;
        iOpen = 2.47 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.21 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.00 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.75 * 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, 2, 16);
        iClose = 2.53 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.47 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.43 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.36 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.25 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 2.48 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.26 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.60 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.41 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.80 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.58 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.52 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.50 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.61 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.52 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.47 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 2.40 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.31 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.42 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.27 * 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, 2, 31);
        iClose = 2.52 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.39 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        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 = 2.54 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.37 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.54 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.40 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.54 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.51 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 2.54 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.52 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.40 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.35 * 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(2020, 3, 8);
        iClose = 2.61 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.42 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 2.64 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.58 * 1;
        iVol = 178100 * 1;
        sVol = '178,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.81 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.65 * 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, 3, 14);
        iClose = 2.90 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.80 * 1;
        iVol = 202200 * 1;
        sVol = '202,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.02 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.92 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.95 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.63 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.98 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        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 = 3.10 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.78 * 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, 3, 21);
        iClose = 3.10 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.00 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 3.31 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.04 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 3.53 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.33 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 3.68 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.38 * 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(2020, 3, 27);
        iClose = 3.38 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.08 * 1;
        iVol = 679300 * 1;
        sVol = '679,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.21 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.11 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.48 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.00 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 3.65 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.30 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 3.75 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.55 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 4.11 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.78 * 1;
        iVol = 327800 * 1;
        sVol = '327,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 4.00 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.99 * 1;
        iVol = 242800 * 1;
        sVol = '242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.92 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.80 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.91 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.84 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 4.10 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.80 * 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, 4, 11);
        iClose = 4.23 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.88 * 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(2020, 4, 12);
        iClose = 4.09 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.01 * 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, 4, 13);
        iClose = 3.42 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.10 * 1;
        iVol = 563000 * 1;
        sVol = '563,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 3.28 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.00 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 3.29 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 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, 4, 18);
        iClose = 3.28 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.20 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 3.24 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.15 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 3.37 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.26 * 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(2020, 4, 21);
        iClose = 3.53 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.31 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 3.60 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.43 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.66 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.59 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.73 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.54 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.60 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 3.59 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.56 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.49 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.40 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.77 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.54 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.90 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.71 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        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 = 3.97 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.90 * 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, 5, 5);
        iClose = 3.91 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.72 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        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 = 3.84 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.83 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 4.03 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.83 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 4.06 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.03 * 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(2020, 5, 11);
        iClose = 3.51 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.48 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.86 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.61 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 3.91 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.70 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 4.07 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.99 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 4.20 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.05 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.15 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 4.22 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.07 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 4.27 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.22 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 4.24 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.23 * 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(2020, 5, 24);
        iClose = 4.33 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.20 * 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, 5, 25);
        iClose = 4.88 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.38 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 4.95 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.58 * 1;
        iVol = 966600 * 1;
        sVol = '966,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 5.90 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.95 * 1;
        iLow = 4.99 * 1;
        iVol = 403900 * 1;
        sVol = '403,900';
            
        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 = 6.10 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.18 * 1;
        iVol = 301100 * 1;
        sVol = '301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 5.11 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 4.76 * 1;
        iVol = 303100 * 1;
        sVol = '303,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 5.38 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.67 * 1;
        iLow = 4.91 * 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(2020, 6, 6);
        iClose = 5.12 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.05 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 5.38 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.03 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 5.40 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.14 * 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(2020, 6, 9);
        iClose = 4.94 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.52 * 1;
        iLow = 4.85 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 4.85 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.81 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 3.86 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 3.86 * 1;
        iVol = 396100 * 1;
        sVol = '396,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 4.10 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.12 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.13 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.89 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.65 * 1;
        iVol = 296600 * 1;
        sVol = '296,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 4.25 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.81 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 4.34 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.12 * 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(2020, 6, 22);
        iClose = 4.32 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.11 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 4.07 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.07 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 4.10 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.96 * 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(2020, 6, 27);
        iClose = 4.34 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.11 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 4.20 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.20 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        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 = 4.54 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.22 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 4.35 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.24 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 4.23 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.22 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 4.55 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.24 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 4.45 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.15 * 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, 7, 5);
        iClose = 4.54 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.32 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.44 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.18 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 4.21 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.80 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        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 = 4.10 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 4.12 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.07 * 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, 7, 12);
        iClose = 4.35 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.11 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 4.38 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.26 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 4.45 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.29 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 4.49 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.28 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 4.49 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.35 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 4.46 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.37 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 4.31 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.14 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 4.15 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.99 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 4.14 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.02 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 4.09 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.00 * 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, 7, 26);
        iClose = 4.02 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.01 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.91 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.91 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 4.00 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.92 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.88 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.76 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 3.74 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.69 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        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 = 3.36 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.27 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.33 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.18 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.17 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.14 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 2.98 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.97 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 3.37 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.64 * 1;
        iLow = 2.93 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 3.33 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.32 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 3.18 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.17 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.38 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.00 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.99 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.65 * 1;
        iVol = 368400 * 1;
        sVol = '368,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 4.25 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.78 * 1;
        iVol = 166400 * 1;
        sVol = '166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 4.50 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.00 * 1;
        iVol = 266500 * 1;
        sVol = '266,500';
            
        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 = 4.37 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.09 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 4.32 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.01 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 4.35 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.22 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 4.33 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.23 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 4.26 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.19 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        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 = 4.22 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.06 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 4.35 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.22 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 4.32 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.28 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 4.29 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.26 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 4.26 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.24 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 4.10 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.05 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 4.30 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.11 * 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, 6);
        iClose = 4.19 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.12 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 4.75 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.16 * 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(2020, 9, 8);
        iClose = 4.58 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.52 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 4.60 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.43 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 4.61 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.55 * 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(2020, 9, 13);
        iClose = 4.66 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.63 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        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 = 4.91 * 1;
        iOpen = 4.72 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.72 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 4.86 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.47 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 4.89 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.81 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 4.78 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.72 * 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(2020, 9, 20);
        iClose = 4.59 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.51 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 4.33 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.26 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 4.20 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.20 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 4.37 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.26 * 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(2020, 9, 26);
        iClose = 4.27 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.21 * 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(2020, 9, 27);
        iClose = 4.34 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.21 * 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(2020, 9, 28);
        iClose = 4.12 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.01 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 4.33 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.90 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 4.04 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 3.98 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 4.23 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.03 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 4.25 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.21 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 4.50 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.28 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 4.67 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.45 * 1;
        iVol = 225500 * 1;
        sVol = '225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 4.36 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.33 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 4.16 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.07 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 4.28 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.19 * 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(2020, 10, 11);
        iClose = 4.47 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.12 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.23 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 4.29 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.19 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 4.34 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.25 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 4.26 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.25 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 4.25 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.16 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 4.32 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.21 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 4.26 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.21 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 4.21 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.17 * 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, 10, 24);
        iClose = 4.20 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.17 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 4.30 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.16 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 4.37 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.22 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 4.62 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.30 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 4.32 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.30 * 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(2020, 11, 2);
        iClose = 4.23 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.02 * 1;
        iVol = 195200 * 1;
        sVol = '195,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 4.23 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.15 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 4.27 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.15 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 4.23 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.13 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 4.29 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.14 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.20 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.13 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 4.25 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.15 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.19 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.13 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 4.17 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.08 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.16 * 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(2020, 11, 16);
        iClose = 4.21 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.17 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 4.48 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.17 * 1;
        iVol = 165400 * 1;
        sVol = '165,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 4.84 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.49 * 1;
        iVol = 213900 * 1;
        sVol = '213,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 4.54 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.46 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 4.69 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.54 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 5.00 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.66 * 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, 11, 24);
        iClose = 5.01 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.49 * 1;
        iLow = 4.90 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 5.10 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.05 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 5.22 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.67 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 5.37 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.32 * 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, 11, 31);
        iClose = 5.20 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.20 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 5.14 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.10 * 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(2021, 0, 5);
        iClose = 5.38 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.16 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        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 = 5.37 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.22 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 5.53 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.36 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        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 = 5.88 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.55 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 5.76 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.60 * 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, 0, 12);
        iClose = 5.99 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.81 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 5.71 * 1;
        iOpen = 5.99 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.68 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 5.59 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.55 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 5.38 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.26 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 5.34 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.20 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 5.53 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.35 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 5.27 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.26 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 5.43 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.20 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 5.52 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.26 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 5.76 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.56 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 5.93 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.54 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        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 = 5.88 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.71 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 6.26 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.95 * 1;
        iLow = 5.82 * 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, 1, 1);
        iClose = 6.52 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.21 * 1;
        iVol = 467700 * 1;
        sVol = '467,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 6.01 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.77 * 1;
        iVol = 227400 * 1;
        sVol = '227,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 6.03 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.00 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 6.17 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.85 * 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(2021, 1, 5);
        iClose = 6.44 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.06 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 6.59 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.28 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 6.77 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.40 * 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(2021, 1, 10);
        iClose = 6.66 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.47 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 6.54 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.40 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 6.54 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.39 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 6.57 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.38 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 6.35 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.31 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 6.44 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.76 * 1;
        iLow = 5.78 * 1;
        iVol = 179200 * 1;
        sVol = '179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 6.32 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.26 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 6.14 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.10 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 5.93 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.62 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 5.94 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.77 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 5.40 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.36 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 5.25 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.25 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 5.38 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.13 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 5.30 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.24 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 5.13 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.06 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 4.98 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.88 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 4.93 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.74 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 4.77 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.70 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 5.39 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.02 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.38 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.26 * 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(2021, 2, 11);
        iClose = 5.57 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.45 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 5.66 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.46 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 5.64 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.51 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 5.77 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.35 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 5.75 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.53 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 5.48 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.39 * 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(2021, 2, 19);
        iClose = 5.52 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.46 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 6.24 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.53 * 1;
        iVol = 197900 * 1;
        sVol = '197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 5.32 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.28 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 5.19 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.16 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 5.25 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.13 * 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(2021, 2, 26);
        iClose = 5.24 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.15 * 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(2021, 2, 29);
        iClose = 5.10 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.06 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 4.86 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.77 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 5.02 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.87 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 5.08 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.03 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 5.18 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.08 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.05 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.01 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.89 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.88 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        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 = 4.80 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.79 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.58 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.55 * 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(2021, 3, 12);
        iClose = 4.50 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.49 * 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(2021, 3, 13);
        iClose = 4.56 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.55 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 4.16 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.16 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.25 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.19 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 4.16 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.14 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.08 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.03 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.98 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.92 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 3.79 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.77 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 3.91 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 3.95 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.89 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 3.91 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.88 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 3.84 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.83 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 3.84 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.81 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 3.88 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.81 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 3.87 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.86 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 3.68 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.60 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 3.80 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.71 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 3.81 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.76 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 3.91 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.82 * 1;
        iVol = 183500 * 1;
        sVol = '183,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.00 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.90 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 4.14 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.00 * 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, 4, 12);
        iClose = 4.52 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.18 * 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(2021, 4, 13);
        iClose = 4.34 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.21 * 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(2021, 4, 14);
        iClose = 4.39 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.26 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 4.53 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.40 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 4.38 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.24 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 4.37 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.15 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 4.25 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.09 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 4.24 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.10 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.13 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.12 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.15 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.11 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 4.43 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.11 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.33 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.28 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.23 * 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(2021, 5, 1);
        iClose = 4.29 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.25 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 4.83 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.27 * 1;
        iVol = 241700 * 1;
        sVol = '241,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 5.28 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.71 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 5.12 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.98 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 5.37 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.02 * 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(2021, 5, 8);
        iClose = 5.39 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.27 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.57 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.43 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.38 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.35 * 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(2021, 5, 11);
        iClose = 5.83 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.35 * 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(2021, 5, 14);
        iClose = 5.35 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.30 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 5.49 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 5.30 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.26 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 5.24 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.18 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 5.11 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.03 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.09 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.90 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.08 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.87 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        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 = 4.96 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.90 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 4.94 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.82 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 4.81 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.72 * 1;
        iVol = 1069500 * 1;
        sVol = '1,069,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.02 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.87 * 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(2021, 5, 29);
        iClose = 4.79 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.73 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 4.80 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.76 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        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 = 4.48 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.18 * 1;
        iVol = 320400 * 1;
        sVol = '320,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 4.44 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.40 * 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(2021, 6, 6);
        iClose = 4.33 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.24 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 4.17 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.17 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 4.17 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.10 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 4.19 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.13 * 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(2021, 6, 12);
        iClose = 4.13 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.10 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 3.97 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.97 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 3.91 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.91 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 3.87 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.82 * 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(2021, 6, 16);
        iClose = 3.81 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.80 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 3.81 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 3.85 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.75 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 3.88 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.85 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 4.10 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.90 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 4.16 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.03 * 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(2021, 6, 26);
        iClose = 3.81 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.78 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.93 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.76 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 4.22 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.97 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.35 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.19 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 4.42 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.06 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 4.65 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.47 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.85 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.70 * 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(2021, 7, 4);
        iClose = 5.16 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.74 * 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, 7, 5);
        iClose = 4.60 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.50 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.65 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.58 * 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(2021, 7, 9);
        iClose = 4.79 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.59 * 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(2021, 7, 10);
        iClose = 4.72 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.67 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 4.38 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.35 * 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(2021, 7, 12);
        iClose = 4.40 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.35 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 4.36 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.35 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 4.28 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.22 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 4.14 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.04 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 4.07 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.07 * 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(2021, 7, 19);
        iClose = 4.24 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.07 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.20 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.09 * 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(2021, 7, 23);
        iClose = 4.29 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.13 * 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(2021, 7, 24);
        iClose = 4.29 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.19 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 4.37 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.24 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 4.28 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.20 * 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(2021, 7, 27);
        iClose = 4.19 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.14 * 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(2021, 7, 30);
        iClose = 4.23 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.13 * 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(2021, 7, 31);
        iClose = 4.23 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.19 * 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(2021, 8, 1);
        iClose = 4.30 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.25 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 4.31 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.20 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 4.41 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.24 * 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(2021, 8, 7);
        iClose = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 4.02 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.82 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 4.12 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.89 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 4.05 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.96 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 4.18 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.12 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 4.15 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.15 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 4.18 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.10 * 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(2021, 8, 16);
        iClose = 4.16 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.10 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 4.18 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.07 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 4.09 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.04 * 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(2021, 8, 21);
        iClose = 4.10 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.05 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 4.08 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.08 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.09 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 4.05 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.04 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 4.12 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.16 * 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(2021, 8, 28);
        iClose = 4.01 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.01 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 3.95 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.95 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.16 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.92 * 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(2021, 9, 1);
        iClose = 4.07 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.07 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 4.05 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.05 * 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(2021, 9, 5);
        iClose = 4.09 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.00 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.10 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.06 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 4.08 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.08 * 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(2021, 9, 8);
        iClose = 4.10 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.03 * 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(2021, 9, 11);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.00 * 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(2021, 9, 12);
        iClose = 4.07 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.01 * 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(2021, 9, 13);
        iClose = 4.20 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.10 * 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, 9, 14);
        iClose = 4.12 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.12 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 4.08 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.04 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.01 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 3.99 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.97 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 4.00 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.97 * 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(2021, 9, 21);
        iClose = 4.06 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.99 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        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 = 4.32 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.06 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 4.38 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.32 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 4.39 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.31 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 4.21 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.15 * 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(2021, 9, 28);
        iClose = 4.29 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.26 * 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(2021, 9, 29);
        iClose = 4.37 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.35 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 4.45 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.34 * 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(2021, 10, 2);
        iClose = 4.32 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.32 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 4.25 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.25 * 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(2021, 10, 4);
        iClose = 4.52 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.26 * 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(2021, 10, 5);
        iClose = 4.50 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.40 * 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(2021, 10, 8);
        iClose = 4.43 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.41 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.38 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 4.39 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.35 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 4.43 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.37 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 4.54 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.43 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 4.39 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.37 * 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(2021, 10, 16);
        iClose = 4.30 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.26 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 4.35 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.22 * 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(2021, 10, 18);
        iClose = 4.24 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.95 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 4.22 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.13 * 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(2021, 10, 22);
        iClose = 4.12 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.12 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 4.06 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.02 * 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(2021, 10, 24);
        iClose = 4.17 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.04 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 4.19 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.09 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.32 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.09 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.07 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.03 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 4.01 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.04 * 1;
        iLow = 4.01 * 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(2021, 11, 2);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.99 * 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(2021, 11, 3);
        iClose = 3.95 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.92 * 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(2021, 11, 6);
        iClose = 3.95 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.89 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.95 * 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(2021, 11, 8);
        iClose = 4.07 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.85 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 4.11 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.01 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 4.16 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.06 * 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(2021, 11, 13);
        iClose = 4.08 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.02 * 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(2021, 11, 14);
        iClose = 4.10 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.97 * 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(2021, 11, 15);
        iClose = 3.98 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 4.05 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.98 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.11 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.00 * 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(2021, 11, 20);
        iClose = 4.02 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.92 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 4.10 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.00 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 4.08 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.02 * 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(2021, 11, 23);
        iClose = 4.10 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.97 * 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(2021, 11, 27);
        iClose = 4.12 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.08 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 4.14 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.05 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 4.11 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.10 * 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(2021, 11, 30);
        iClose = 4.05 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.05 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 4.07 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.94 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        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 = 4.09 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.93 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 4.06 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.93 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 4.08 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.05 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 4.10 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.03 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 4.14 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.99 * 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(2022, 0, 10);
        iClose = 4.05 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.96 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 4.06 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.96 * 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(2022, 0, 12);
        iClose = 4.10 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.02 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 4.10 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.06 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 4.08 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.07 * 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(2022, 0, 18);
        iClose = 4.10 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.06 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.00 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 4.05 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.00 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 3.95 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.93 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 3.80 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.73 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 3.65 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.57 * 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(2022, 0, 26);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.51 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 3.69 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.56 * 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(2022, 0, 28);
        iClose = 3.90 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.51 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 3.97 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.92 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.04 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.94 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 4.04 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.78 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.93 * 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(2022, 1, 4);
        iClose = 4.01 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.99 * 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(2022, 1, 7);
        iClose = 4.05 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.98 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 4.12 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.98 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 4.13 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.10 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 4.10 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.05 * 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(2022, 1, 11);
        iClose = 4.10 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.04 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 4.10 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.07 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 4.11 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.10 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 4.13 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.10 * 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(2022, 1, 17);
        iClose = 4.18 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.10 * 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(2022, 1, 18);
        iClose = 4.10 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.08 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 4.10 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.09 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 4.14 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.99 * 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(2022, 1, 24);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.02 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        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 = 4.12 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.10 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 4.17 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.12 * 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(2022, 2, 1);
        iClose = 4.10 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.08 * 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(2022, 2, 2);
        iClose = 4.18 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.10 * 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(2022, 2, 3);
        iClose = 4.18 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.18 * 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(2022, 2, 4);
        iClose = 4.12 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.12 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.04 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.10 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 4.10 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.03 * 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(2022, 2, 10);
        iClose = 4.17 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.07 * 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(2022, 2, 11);
        iClose = 4.24 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.13 * 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(2022, 2, 14);
        iClose = 4.36 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.25 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 4.62 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.41 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        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 = 4.31 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.30 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 4.44 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.35 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 4.42 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.33 * 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(2022, 2, 21);
        iClose = 4.30 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.25 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 4.38 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.29 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 4.39 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.37 * 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(2022, 2, 24);
        iClose = 4.39 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.37 * 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(2022, 2, 25);
        iClose = 4.45 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.39 * 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(2022, 2, 28);
        iClose = 4.70 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.42 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 4.72 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.65 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 4.67 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.52 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 4.66 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.58 * 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(2022, 3, 1);
        iClose = 4.64 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.63 * 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(2022, 3, 4);
        iClose = 4.57 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.57 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 4.71 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.57 * 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(2022, 3, 6);
        iClose = 4.83 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.60 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 4.82 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.69 * 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(2022, 3, 8);
        iClose = 4.68 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.64 * 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(2022, 3, 11);
        iClose = 4.61 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.56 * 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(2022, 3, 12);
        iClose = 4.73 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.52 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 4.73 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.60 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        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 = 4.97 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.77 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 4.74 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.67 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 4.92 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.75 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 5.29 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.85 * 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, 21);
        iClose = 5.00 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.94 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 5.05 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.95 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 5.25 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.01 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        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 = 5.12 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.07 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 5.18 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.07 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 5.43 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.20 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 5.43 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.37 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 5.23 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.00 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 5.28 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.12 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 5.00 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.86 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 4.79 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.76 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 4.89 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.76 * 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(2022, 4, 9);
        iClose = 4.84 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.77 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 4.84 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.65 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.72 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.50 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.62 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.62 * 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(2022, 4, 13);
        iClose = 4.76 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.64 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 4.83 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.70 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 5.10 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.82 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 4.91 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.89 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 5.02 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.91 * 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(2022, 4, 20);
        iClose = 4.89 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.02 * 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(2022, 4, 23);
        iClose = 4.96 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.91 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 4.80 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.76 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 4.84 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.83 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 4.95 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.90 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 5.05 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.92 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 5.30 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.98 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.42 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.15 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 5.77 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.30 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 5.70 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.35 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 6.09 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.76 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 6.44 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.91 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 6.84 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.34 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 6.77 * 1;
        iOpen = 6.92 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.70 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 6.71 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.67 * 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(2022, 5, 13);
        iClose = 6.06 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.77 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 6.24 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.06 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 6.21 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.12 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        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 = 5.66 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.62 * 1;
        iVol = 136300 * 1;
        sVol = '136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 6.10 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.56 * 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, 5, 21);
        iClose = 6.51 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.04 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        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 = 6.20 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.12 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 6.63 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.27 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 7.10 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.74 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 7.10 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.81 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 6.98 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.93 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 6.81 * 1;
        iOpen = 6.99 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.68 * 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(2022, 5, 30);
        iClose = 7.13 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.55 * 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, 6, 1);
        iClose = 7.05 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.93 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 7.10 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.96 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 6.98 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.79 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 7.21 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.83 * 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, 6, 8);
        iClose = 7.25 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.02 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 7.63 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.20 * 1;
        iVol = 172700 * 1;
        sVol = '172,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 7.43 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.09 * 1;
        iVol = 182200 * 1;
        sVol = '182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 7.55 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.35 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 7.52 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.13 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 7.36 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.23 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 7.55 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.40 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 7.83 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.50 * 1;
        iVol = 208700 * 1;
        sVol = '208,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 7.41 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.30 * 1;
        iVol = 177900 * 1;
        sVol = '177,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 7.70 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.41 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 7.32 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.91 * 1;
        iVol = 192600 * 1;
        sVol = '192,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 7.18 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.12 * 1;
        iVol = 241500 * 1;
        sVol = '241,500';
            
        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 = 6.92 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.66 * 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(2022, 6, 27);
        iClose = 6.98 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.77 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 6.99 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.73 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 6.65 * 1;
        iOpen = 6.89 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.62 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 6.84 * 1;
        iOpen = 6.59 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.59 * 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(2022, 7, 2);
        iClose = 6.74 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.56 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 7.09 * 1;
        iOpen = 6.73 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.67 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 8.12 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.23 * 1;
        iLow = 6.79 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 7.73 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.37 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 7.86 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.45 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 8.00 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.70 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 8.37 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.96 * 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, 7, 11);
        iClose = 8.07 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.85 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 8.05 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.83 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 8.05 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.83 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 8.10 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.91 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 8.20 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.02 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 8.37 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.08 * 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(2022, 7, 19);
        iClose = 8.16 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.01 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 8.13 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.68 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 7.85 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.79 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 7.73 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.68 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 7.76 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.52 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 7.65 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.61 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 7.57 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.31 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        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 = 7.10 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.02 * 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(2022, 7, 31);
        iClose = 7.26 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.09 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 7.01 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.65 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 6.86 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.80 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 6.79 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.59 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 6.96 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.79 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 6.90 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.85 * 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(2022, 8, 9);
        iClose = 7.02 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.17 * 1;
        iLow = 7.01 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 6.82 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.79 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 6.71 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.55 * 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(2022, 8, 14);
        iClose = 6.63 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.63 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 6.68 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.61 * 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(2022, 8, 16);
        iClose = 6.53 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.35 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        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 = 6.18 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.12 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 5.83 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.66 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 5.66 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.59 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 5.45 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.25 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 5.08 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.08 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 5.20 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.05 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 5.28 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.21 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 5.17 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.10 * 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(2022, 8, 29);
        iClose = 5.13 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.08 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 5.06 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.06 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 5.27 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.08 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 5.29 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.28 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 5.22 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.22 * 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(2022, 9, 6);
        iClose = 5.27 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.22 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 5.12 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.12 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 4.98 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.82 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 4.83 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.82 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 4.89 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.80 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 5.02 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.74 * 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(2022, 9, 14);
        iClose = 4.82 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.73 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 5.06 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 5.06 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.93 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 4.79 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.79 * 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(2022, 9, 20);
        iClose = 4.78 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.74 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 4.86 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.80 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 4.81 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.78 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 4.96 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.86 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 5.10 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.89 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 5.30 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.10 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 5.26 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.25 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 5.25 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.15 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 5.27 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.25 * 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(2022, 10, 2);
        iClose = 4.96 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.86 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 4.70 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.60 * 1;
        iVol = 218700 * 1;
        sVol = '218,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 4.50 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.50 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 4.67 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.50 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 4.79 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.53 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 4.77 * 1;
        iOpen = 4.79 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.63 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.80 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.75 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 4.79 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.77 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.79 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 4.89 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.84 * 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(2022, 10, 16);
        iClose = 4.86 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 5.03 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.74 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 5.27 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.85 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 4.93 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.91 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        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 = 5.09 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.98 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 5.35 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.06 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 5.46 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.20 * 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(2022, 10, 28);
        iClose = 5.21 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.18 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 5.10 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.09 * 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(2022, 10, 30);
        iClose = 5.17 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.06 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 5.30 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.18 * 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(2022, 11, 2);
        iClose = 5.32 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.23 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 5.28 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.25 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 5.24 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.18 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 5.21 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.12 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 5.24 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.19 * 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(2022, 11, 9);
        iClose = 5.49 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.24 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 5.50 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.37 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 5.86 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.60 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 5.44 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.44 * 1;
        iVol = 130900 * 1;
        sVol = '130,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 5.69 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.40 * 1;
        iVol = 136200 * 1;
        sVol = '136,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 5.44 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.39 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 5.27 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.19 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 5.20 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.18 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 5.33 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.16 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 5.35 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.12 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        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 = 5.29 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.19 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 5.23 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.21 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 5.26 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.12 * 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(2022, 11, 29);
        iClose = 5.16 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.16 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 5.26 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.17 * 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(2023, 0, 3);
        iClose = 5.26 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.21 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 5.22 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.11 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 5.22 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.19 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.25 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 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(2023, 0, 9);
        iClose = 5.48 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.25 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.69 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.30 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.60 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.43 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 5.52 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.50 * 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(2023, 0, 13);
        iClose = 5.85 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.50 * 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(2023, 0, 17);
        iClose = 5.73 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.65 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 5.72 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.60 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 5.67 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.62 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.04 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.60 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.07 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.01 * 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(2023, 0, 24);
        iClose = 6.24 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.00 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 6.22 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.09 * 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(2023, 0, 26);
        iClose = 6.22 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.15 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.15 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 6.25 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.16 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        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 = 6.68 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.20 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 6.64 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.63 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 6.66 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.64 * 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(2023, 1, 3);
        iClose = 6.91 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.65 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 6.83 * 1;
        iOpen = 6.96 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.75 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.70 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.64 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.66 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.60 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 6.65 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.56 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 6.60 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.58 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 6.78 * 1;
        iOpen = 6.98 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.51 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 6.90 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.70 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 7.28 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.93 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 7.31 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.03 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 7.32 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.18 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 7.05 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.92 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 7.09 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.21 * 1;
        iLow = 7.00 * 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(2023, 1, 23);
        iClose = 7.10 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.10 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 7.25 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.05 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 7.32 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.02 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 7.30 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.33 * 1;
        iLow = 7.20 * 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(2023, 2, 1);
        iClose = 7.48 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.24 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 7.41 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.25 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 7.58 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.29 * 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(2023, 2, 6);
        iClose = 7.45 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.44 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        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 = 7.57 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.41 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 7.82 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.42 * 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(2023, 2, 9);
        iClose = 7.80 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.73 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 8.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.50 * 1;
        iVol = 121600 * 1;
        sVol = '121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 7.61 * 1;
        iOpen = 7.99 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.50 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 7.47 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.38 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 7.33 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.24 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.60 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.25 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.99 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.50 * 1;
        iVol = 231500 * 1;
        sVol = '231,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.96 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.76 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 7.02 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.91 * 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(2023, 2, 22);
        iClose = 6.52 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.46 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.57 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.30 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 6.54 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.42 * 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(2023, 2, 27);
        iClose = 6.47 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.33 * 1;
        iVol = 259200 * 1;
        sVol = '259,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.50 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.33 * 1;
        iVol = 210600 * 1;
        sVol = '210,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 6.31 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 6.53 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.26 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 6.50 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.30 * 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(2023, 3, 4);
        iClose = 6.29 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.29 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 6.56 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 6.80 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.51 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 7.08 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.83 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 7.09 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.95 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 6.95 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.95 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        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 = 7.05 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.96 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 7.04 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.86 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 7.11 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.97 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 6.88 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.81 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 6.93 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.75 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 6.75 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.65 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 6.64 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.64 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 6.30 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.22 * 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(2023, 3, 25);
        iClose = 6.35 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.27 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 6.34 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.27 * 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(2023, 3, 27);
        iClose = 6.18 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.16 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 6.31 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.20 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 6.13 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.13 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.17 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.09 * 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(2023, 4, 3);
        iClose = 6.30 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.16 * 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(2023, 4, 4);
        iClose = 6.50 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.35 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 6.73 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.54 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.55 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.32 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        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 = 6.68 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.56 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 6.69 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.58 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        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 = 6.65 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.61 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.77 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.66 * 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(2023, 4, 15);
        iClose = 6.83 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.71 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.78 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.72 * 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(2023, 4, 17);
        iClose = 6.69 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.64 * 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(2023, 4, 18);
        iClose = 6.48 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.42 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 6.49 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.41 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        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 = 6.66 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.64 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 6.81 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.71 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 7.07 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.76 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 6.95 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.87 * 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(2023, 4, 26);
        iClose = 7.20 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.92 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 6.97 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.86 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        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 = 7.19 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.85 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 7.41 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.15 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 7.50 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.37 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 7.32 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.46 * 1;
        iLow = 6.86 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 7.59 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.39 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 7.66 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.52 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 7.67 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.63 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 7.68 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.59 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 7.61 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.55 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 7.63 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.55 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 7.47 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.47 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 7.63 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.37 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 7.56 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.55 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        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 = 7.71 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.60 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 7.73 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.63 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 7.76 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.61 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 6.98 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.96 * 1;
        iVol = 726600 * 1;
        sVol = '726,600';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.98 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 7.08 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.21 * 1;
        iLow = 7.00 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 7.28 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.00 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 7.44 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.18 * 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(2023, 5, 30);
        iClose = 7.36 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.18 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 7.07 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.07 * 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(2023, 6, 5);
        iClose = 7.39 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.02 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 7.62 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.25 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 7.90 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.63 * 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(2023, 6, 10);
        iClose = 7.89 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.42 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 7.75 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.66 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 7.56 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.53 * 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(2023, 6, 13);
        iClose = 7.46 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.39 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 7.31 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.21 * 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(2023, 6, 17);
        iClose = 7.61 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.24 * 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(2023, 6, 18);
        iClose = 7.77 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.63 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 7.51 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.44 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 7.41 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.23 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 7.13 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.12 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        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 = 7.39 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.23 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 7.31 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.28 * 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(2023, 6, 26);
        iClose = 7.17 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.37 * 1;
        iLow = 7.15 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 7.08 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.24 * 1;
        iLow = 7.06 * 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(2023, 6, 28);
        iClose = 7.12 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.24 * 1;
        iLow = 7.05 * 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(2023, 6, 31);
        iClose = 7.49 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.19 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 7.57 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.24 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 7.41 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.20 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 5.29 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.25 * 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, 7, 4);
        iClose = 5.42 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.30 * 1;
        iVol = 172100 * 1;
        sVol = '172,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 5.45 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.40 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 5.56 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.29 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 5.68 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.52 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        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 = 5.85 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.56 * 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(2023, 7, 11);
        iClose = 5.86 * 1;
        iOpen = 5.73 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.73 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        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 = 5.75 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.51 * 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(2023, 7, 15);
        iClose = 5.55 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.34 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 5.49 * 1;
        iOpen = 5.6 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.48 * 1;
        iVol = 24411 * 1;
        sVol = '24,411';
            
        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 = 5.54 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.655 * 1;
        iLow = 5.37 * 1;
        iVol = 46503 * 1;
        sVol = '46,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 5.52 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.5 * 1;
        iVol = 48666 * 1;
        sVol = '48,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 5.51 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.6408 * 1;
        iLow = 5.4508 * 1;
        iVol = 35703 * 1;
        sVol = '35,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 5.63 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.5 * 1;
        iVol = 25372 * 1;
        sVol = '25,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 5.71 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.57 * 1;
        iVol = 39005 * 1;
        sVol = '39,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 5.62 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.55 * 1;
        iVol = 39462 * 1;
        sVol = '39,462';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 5.57 * 1;
        iOpen = 5.6 * 1;
        iHigh = 5.7199 * 1;
        iLow = 5.51 * 1;
        iVol = 53463 * 1;
        sVol = '53,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 5.54 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.665 * 1;
        iLow = 5.535 * 1;
        iVol = 49023 * 1;
        sVol = '49,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 5.54 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.45 * 1;
        iVol = 54127 * 1;
        sVol = '54,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 5.33 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.3146 * 1;
        iVol = 75901 * 1;
        sVol = '75,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 5.1 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.07 * 1;
        iVol = 43821 * 1;
        sVol = '43,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.96 * 1;
        iVol = 129541 * 1;
        sVol = '129,541';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 5.05 * 1;
        iOpen = 5 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.8401 * 1;
        iVol = 100493 * 1;
        sVol = '100,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 5.07 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.1218 * 1;
        iLow = 4.98 * 1;
        iVol = 45680 * 1;
        sVol = '45,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 5.02 * 1;
        iOpen = 5.1 * 1;
        iHigh = 5.28 * 1;
        iLow = 5 * 1;
        iVol = 52302 * 1;
        sVol = '52,302';
            
        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 = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.11 * 1;
        iLow = 5.01 * 1;
        iVol = 11344 * 1;
        sVol = '11,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 5.06 * 1;
        iOpen = 5.0634 * 1;
        iHigh = 5.1 * 1;
        iLow = 5 * 1;
        iVol = 24327 * 1;
        sVol = '24,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 5.07 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.08 * 1;
        iLow = 5.01 * 1;
        iVol = 10398 * 1;
        sVol = '10,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 5.01 * 1;
        iOpen = 5.045 * 1;
        iHigh = 5.07 * 1;
        iLow = 5 * 1;
        iVol = 18262 * 1;
        sVol = '18,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 5.05 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.12 * 1;
        iLow = 5.01 * 1;
        iVol = 33144 * 1;
        sVol = '33,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 4.98 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.96 * 1;
        iVol = 48444 * 1;
        sVol = '48,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 4.92 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.92 * 1;
        iVol = 20077 * 1;
        sVol = '20,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 5.01 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.9301 * 1;
        iVol = 32084 * 1;
        sVol = '32,084';
            
        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 = 4.98 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.9501 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 5 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.069 * 1;
        iLow = 4.92 * 1;
        iVol = 15265 * 1;
        sVol = '15,265';
            
        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 = 5.01 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.955 * 1;
        iVol = 10371 * 1;
        sVol = '10,371';
            
        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 = 5.06 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.12 * 1;
        iLow = 5.024 * 1;
        iVol = 15576 * 1;
        sVol = '15,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 4.99 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.0699 * 1;
        iLow = 4.965 * 1;
        iVol = 21449 * 1;
        sVol = '21,449';
            
        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 = 4.96 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.93 * 1;
        iVol = 9621 * 1;
        sVol = '9,621';
            
        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 = 4.88 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.85 * 1;
        iVol = 10998 * 1;
        sVol = '10,998';
            
        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 = 4.74 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.9563 * 1;
        iLow = 4.703 * 1;
        iVol = 14779 * 1;
        sVol = '14,779';
            
        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 = 4.66 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.7507 * 1;
        iLow = 4.64 * 1;
        iVol = 26650 * 1;
        sVol = '26,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 4.63 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.6 * 1;
        iVol = 18961 * 1;
        sVol = '18,961';
            
        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 = 4.6 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.6 * 1;
        iVol = 16201 * 1;
        sVol = '16,201';
            
        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 = 4.38 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.7282 * 1;
        iLow = 4.38 * 1;
        iVol = 50976 * 1;
        sVol = '50,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 4.37 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.37 * 1;
        iVol = 25608 * 1;
        sVol = '25,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 4.42 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.495 * 1;
        iLow = 4.3 * 1;
        iVol = 13331 * 1;
        sVol = '13,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 4.43 * 1;
        iOpen = 4.4114 * 1;
        iHigh = 4.5299 * 1;
        iLow = 4.4114 * 1;
        iVol = 12301 * 1;
        sVol = '12,301';
            
        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 = 4.28 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.27 * 1;
        iVol = 28045 * 1;
        sVol = '28,045';
            
        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 = 4.33 * 1;
        iOpen = 4.3263 * 1;
        iHigh = 4.3361 * 1;
        iLow = 4.2639 * 1;
        iVol = 23820 * 1;
        sVol = '23,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 4.15 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.1001 * 1;
        iVol = 31710 * 1;
        sVol = '31,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 4.19 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.19 * 1;
        iVol = 19704 * 1;
        sVol = '19,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 4.15 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.0524 * 1;
        iVol = 52247 * 1;
        sVol = '52,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 4.14 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.1 * 1;
        iVol = 5914 * 1;
        sVol = '5,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.07 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.06 * 1;
        iVol = 25355 * 1;
        sVol = '25,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 4 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.13 * 1;
        iLow = 4 * 1;
        iVol = 67993 * 1;
        sVol = '67,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 4 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.9 * 1;
        iVol = 42263 * 1;
        sVol = '42,263';
            
        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 = 3.96 * 1;
        iOpen = 4.0846 * 1;
        iHigh = 4.0846 * 1;
        iLow = 3.9208 * 1;
        iVol = 27449 * 1;
        sVol = '27,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 3.9 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.9 * 1;
        iVol = 24718 * 1;
        sVol = '24,718';
            
        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 = 3.81 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.9225 * 1;
        iLow = 3.72 * 1;
        iVol = 23840 * 1;
        sVol = '23,840';
            
        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 = 3.8 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.8552 * 1;
        iLow = 3.6853 * 1;
        iVol = 13721 * 1;
        sVol = '13,721';
            
        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 = 3.87 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.825 * 1;
        iVol = 12457 * 1;
        sVol = '12,457';
            
        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 = 3.92 * 1;
        iOpen = 3.835 * 1;
        iHigh = 3.9342 * 1;
        iLow = 3.835 * 1;
        iVol = 12308 * 1;
        sVol = '12,308';
            
        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 = 3.8 * 1;
        iOpen = 3.9301 * 1;
        iHigh = 3.9502 * 1;
        iLow = 3.8 * 1;
        iVol = 14921 * 1;
        sVol = '14,921';
            
        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 = 3.7 * 1;
        iOpen = 3.8 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.68 * 1;
        iVol = 45748 * 1;
        sVol = '45,748';
            
        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 = 3.78 * 1;
        iOpen = 3.8054 * 1;
        iHigh = 4.0859 * 1;
        iLow = 3.73 * 1;
        iVol = 33590 * 1;
        sVol = '33,590';
            
        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 = 3.89 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.78 * 1;
        iVol = 68755 * 1;
        sVol = '68,755';
            
        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 = 3.87 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4 * 1;
        iLow = 3.841 * 1;
        iVol = 31345 * 1;
        sVol = '31,345';
            
        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 = 3.91 * 1;
        iOpen = 3.8701 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.7821 * 1;
        iVol = 18421 * 1;
        sVol = '18,421';
            
        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 = 3.34 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.27 * 1;
        iVol = 126199 * 1;
        sVol = '126,199';
            
        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 = 3.22 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.4799 * 1;
        iLow = 3.02 * 1;
        iVol = 91768 * 1;
        sVol = '91,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 3.47 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.615 * 1;
        iLow = 3.25 * 1;
        iVol = 109855 * 1;
        sVol = '109,855';
            
        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 = 3.91 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.48 * 1;
        iVol = 68324 * 1;
        sVol = '68,324';
            
        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 = 3.72 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4 * 1;
        iLow = 3.72 * 1;
        iVol = 48149 * 1;
        sVol = '48,149';
            
        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 = 3.72 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.67 * 1;
        iVol = 32456 * 1;
        sVol = '32,456';
            
        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 = 3.93 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.69 * 1;
        iVol = 28913 * 1;
        sVol = '28,913';
            
        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 = 4.14 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.2486 * 1;
        iLow = 3.91 * 1;
        iVol = 88990 * 1;
        sVol = '88,990';
            
        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 = 3.96 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.96 * 1;
        iVol = 19725 * 1;
        sVol = '19,725';
            
        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 = 3.98 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.92 * 1;
        iVol = 37826 * 1;
        sVol = '37,826';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.2 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.2 * 1;
        iLow = 4 * 1;
        iVol = 20687 * 1;
        sVol = '20,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 4.2 * 1;
        iOpen = 4.1 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.06 * 1;
        iVol = 23150 * 1;
        sVol = '23,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 4.12 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.085 * 1;
        iVol = 12979 * 1;
        sVol = '12,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.27 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.16 * 1;
        iVol = 30906 * 1;
        sVol = '30,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 4.38 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.5078 * 1;
        iLow = 4.2201 * 1;
        iVol = 43470 * 1;
        sVol = '43,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.66 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.405 * 1;
        iVol = 51481 * 1;
        sVol = '51,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.64 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.6 * 1;
        iVol = 14794 * 1;
        sVol = '14,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 4.56 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.7378 * 1;
        iLow = 4.56 * 1;
        iVol = 16686 * 1;
        sVol = '16,686';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.42 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.7897 * 1;
        iLow = 4.4 * 1;
        iVol = 46141 * 1;
        sVol = '46,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.4 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.4899 * 1;
        iLow = 4.3 * 1;
        iVol = 14984 * 1;
        sVol = '14,984';
            
        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 = 4.38 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.445 * 1;
        iLow = 4.33 * 1;
        iVol = 21971 * 1;
        sVol = '21,971';
            
        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 = 4.24 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.19 * 1;
        iVol = 20499 * 1;
        sVol = '20,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.27 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.13 * 1;
        iVol = 21169 * 1;
        sVol = '21,169';
            
        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 = 4.74 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.26 * 1;
        iVol = 28279 * 1;
        sVol = '28,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 5.03 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.84 * 1;
        iVol = 43553 * 1;
        sVol = '43,553';
            
        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 = 4.86 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.988 * 1;
        iLow = 4.72 * 1;
        iVol = 33582 * 1;
        sVol = '33,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 5.09 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.85 * 1;
        iVol = 31783 * 1;
        sVol = '31,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 5.24 * 1;
        iOpen = 5 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.9499 * 1;
        iVol = 40271 * 1;
        sVol = '40,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 5.16 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.07 * 1;
        iVol = 19014 * 1;
        sVol = '19,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 5.3 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.3 * 1;
        iLow = 5.11 * 1;
        iVol = 20258 * 1;
        sVol = '20,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 5.38 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.22 * 1;
        iVol = 21816 * 1;
        sVol = '21,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 5.26 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.445 * 1;
        iLow = 5.17 * 1;
        iVol = 23083 * 1;
        sVol = '23,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 5.03 * 1;
        iOpen = 5.185 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.03 * 1;
        iVol = 17526 * 1;
        sVol = '17,526';
            
        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 = 4.86 * 1;
        iOpen = 5.0422 * 1;
        iHigh = 5.0422 * 1;
        iLow = 4.82 * 1;
        iVol = 22359 * 1;
        sVol = '22,359';
            
        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 = 4.71 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.71 * 1;
        iVol = 18599 * 1;
        sVol = '18,599';
            
        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 = 4.36 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.29 * 1;
        iVol = 29981 * 1;
        sVol = '29,981';
            
        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 = 4.57 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.38 * 1;
        iVol = 13575 * 1;
        sVol = '13,575';
            
        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 = 4.64 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.475 * 1;
        iVol = 35130 * 1;
        sVol = '35,130';
            
        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 = 4.7 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.795 * 1;
        iLow = 4.54 * 1;
        iVol = 15706 * 1;
        sVol = '15,706';
            
        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 = 4.62 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.61 * 1;
        iVol = 10689 * 1;
        sVol = '10,689';
            
        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 = 4.64 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.555 * 1;
        iVol = 11757 * 1;
        sVol = '11,757';
            
        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 = 4.47 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.5909 * 1;
        iLow = 4.425 * 1;
        iVol = 13299 * 1;
        sVol = '13,299';
            
        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 = 4.44 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.598 * 1;
        iLow = 4.41 * 1;
        iVol = 15429 * 1;
        sVol = '15,429';
            
        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 = 4.3 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.5527 * 1;
        iLow = 4.27 * 1;
        iVol = 14526 * 1;
        sVol = '14,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 4.3 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.575 * 1;
        iLow = 4.27 * 1;
        iVol = 15575 * 1;
        sVol = '15,575';
            
        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 = 4.21 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.1501 * 1;
        iVol = 33776 * 1;
        sVol = '33,776';
            
        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 = 4.26 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.25 * 1;
        iVol = 14351 * 1;
        sVol = '14,351';
            
        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 = 4.45 * 1;
        iOpen = 4.2 * 1;
        iHigh = 4.5195 * 1;
        iLow = 4.2 * 1;
        iVol = 22625 * 1;
        sVol = '22,625';
            
        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 = 4.56 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.5 * 1;
        iVol = 11839 * 1;
        sVol = '11,839';
            
        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 = 4.45 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.45 * 1;
        iVol = 16913 * 1;
        sVol = '16,913';
            
        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 = 4.49 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.555 * 1;
        iLow = 4.45 * 1;
        iVol = 12002 * 1;
        sVol = '12,002';
            
        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 = 4.26 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.5127 * 1;
        iLow = 4.26 * 1;
        iVol = 8807 * 1;
        sVol = '8,807';
            
        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 = 4.39 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.16 * 1;
        iVol = 21332 * 1;
        sVol = '21,332';
            
        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 = 4.39 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.35 * 1;
        iVol = 23509 * 1;
        sVol = '23,509';
            
        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 = 4.35 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.35 * 1;
        iVol = 17558 * 1;
        sVol = '17,558';
            
        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 = 4.52 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.35 * 1;
        iVol = 15707 * 1;
        sVol = '15,707';
            
        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 = 4.51 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.4001 * 1;
        iVol = 17259 * 1;
        sVol = '17,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 4.37 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.5599 * 1;
        iLow = 4.33 * 1;
        iVol = 40034 * 1;
        sVol = '40,034';
            
        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 = 4.45 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.5588 * 1;
        iLow = 4.38 * 1;
        iVol = 21632 * 1;
        sVol = '21,632';
            
        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 = 4.45 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.45 * 1;
        iVol = 15530 * 1;
        sVol = '15,530';
            
        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 = 4.42 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.5741 * 1;
        iLow = 4.42 * 1;
        iVol = 15493 * 1;
        sVol = '15,493';
            
        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 = 4.61 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.6193 * 1;
        iLow = 4.41 * 1;
        iVol = 23223 * 1;
        sVol = '23,223';
            
        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 = 4.61 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.53 * 1;
        iVol = 23891 * 1;
        sVol = '23,891';
            
        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 = 4.3 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.3 * 1;
        iVol = 33614 * 1;
        sVol = '33,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 4.49 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.5 * 1;
        iLow = 4.3593 * 1;
        iVol = 11784 * 1;
        sVol = '11,784';
            
        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 = 4.62 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.37 * 1;
        iVol = 29186 * 1;
        sVol = '29,186';
            
        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 = 4.58 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.5 * 1;
        iVol = 19199 * 1;
        sVol = '19,199';
            
        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 = 4.47 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.6499 * 1;
        iLow = 4.3784 * 1;
        iVol = 47440 * 1;
        sVol = '47,440';
            
        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 = 4.44 * 1;
        iOpen = 4.516 * 1;
        iHigh = 4.575 * 1;
        iLow = 4.44 * 1;
        iVol = 12123 * 1;
        sVol = '12,123';
            
        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 = 4.42 * 1;
        iOpen = 4.516 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.325 * 1;
        iVol = 22860 * 1;
        sVol = '22,860';
            
        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 = 4.5 * 1;
        iOpen = 4.4621 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.3201 * 1;
        iVol = 28818 * 1;
        sVol = '28,818';
            
        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 = 4.43 * 1;
        iOpen = 4.4621 * 1;
        iHigh = 4.615 * 1;
        iLow = 4.415 * 1;
        iVol = 28495 * 1;
        sVol = '28,495';
            
        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 = 4.48 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.5938 * 1;
        iLow = 4.28 * 1;
        iVol = 30524 * 1;
        sVol = '30,524';
            
        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 = 4.32 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.5 * 1;
        iLow = 4.3 * 1;
        iVol = 10486 * 1;
        sVol = '10,486';
            
        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 = 4.3 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.6043 * 1;
        iLow = 4.3 * 1;
        iVol = 15163 * 1;
        sVol = '15,163';
            
        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 = 4.43 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.5001 * 1;
        iLow = 4.3 * 1;
        iVol = 40685 * 1;
        sVol = '40,685';
            
        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 = 4.39 * 1;
        iOpen = 4.5 * 1;
        iHigh = 4.5102 * 1;
        iLow = 4.35 * 1;
        iVol = 55156 * 1;
        sVol = '55,156';
            
        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 = 4.31 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.31 * 1;
        iVol = 8464 * 1;
        sVol = '8,464';
            
        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 = 4.36 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.3 * 1;
        iVol = 17745 * 1;
        sVol = '17,745';
            
        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 = 4.3 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.26 * 1;
        iVol = 37344 * 1;
        sVol = '37,344';
            
        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 = 4.32 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.24 * 1;
        iVol = 32837 * 1;
        sVol = '32,837';
            
        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 = 4.38 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.3999 * 1;
        iLow = 4.26 * 1;
        iVol = 12611 * 1;
        sVol = '12,611';
            
        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 = 4.31 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.4101 * 1;
        iLow = 4.22 * 1;
        iVol = 35084 * 1;
        sVol = '35,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 4.35 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.315 * 1;
        iVol = 30539 * 1;
        sVol = '30,539';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 4.32 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.3356 * 1;
        iLow = 4.31 * 1;
        iVol = 18221 * 1;
        sVol = '18,221';
            
        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 = 4.42 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.365 * 1;
        iVol = 30229 * 1;
        sVol = '30,229';
            
        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 = 4.4 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.6226 * 1;
        iLow = 4.39 * 1;
        iVol = 9052 * 1;
        sVol = '9,052';
            
        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 = 4.41 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.4363 * 1;
        iLow = 4.22 * 1;
        iVol = 19587 * 1;
        sVol = '19,587';
            
        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 = 4.64 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.6807 * 1;
        iLow = 4.37 * 1;
        iVol = 23850 * 1;
        sVol = '23,850';
            
        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 = 4.40 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.3178 * 1;
        iVol = 162126 * 1;
        sVol = '162,126';
            
        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 = 4.31 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.31 * 1;
        iVol = 73764 * 1;
        sVol = '73,764';
            
        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 = 4.48 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.33 * 1;
        iVol = 103210 * 1;
        sVol = '103,210';
            
        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 = 4.44 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.345 * 1;
        iVol = 73058 * 1;
        sVol = '73,058';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 4.55 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.405 * 1;
        iVol = 66083 * 1;
        sVol = '66,083';
            
        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 = 4.62 * 1;
        iOpen = 4.605 * 1;
        iHigh = 4.6423 * 1;
        iLow = 4.57 * 1;
        iVol = 19707 * 1;
        sVol = '19,707';
            
        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 = 4.56 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.44 * 1;
        iVol = 35427 * 1;
        sVol = '35,427';
            
        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 = 4.60 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.50 * 1;
        iVol = 34470 * 1;
        sVol = '34,470';
            
        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 = 4.66 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.8407 * 1;
        iLow = 4.60 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 4.59 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.50 * 1;
        iVol = 61694 * 1;
        sVol = '61,694';
            
        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 = 4.53 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.52 * 1;
        iVol = 67793 * 1;
        sVol = '67,793';
            
        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 = 4.56 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.54 * 1;
        iVol = 25227 * 1;
        sVol = '25,227';
            
        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 = 4.51 * 1;
        iOpen = 4.615 * 1;
        iHigh = 4.6559 * 1;
        iLow = 4.42 * 1;
        iVol = 26617 * 1;
        sVol = '26,617';
            
        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 = 4.46 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.585 * 1;
        iLow = 4.29 * 1;
        iVol = 99101 * 1;
        sVol = '99,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 4.53 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.33 * 1;
        iVol = 27988 * 1;
        sVol = '27,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 4.35 * 1;
        iOpen = 4.4966 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.29 * 1;
        iVol = 85958 * 1;
        sVol = '85,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 4.30 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.30 * 1;
        iVol = 78934 * 1;
        sVol = '78,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 4.44 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.465 * 1;
        iLow = 4.23 * 1;
        iVol = 109138 * 1;
        sVol = '109,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 4.42 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.3101 * 1;
        iVol = 36484 * 1;
        sVol = '36,484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 4.32 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.485 * 1;
        iLow = 4.31 * 1;
        iVol = 39402 * 1;
        sVol = '39,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 4.28 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.415 * 1;
        iLow = 4.20 * 1;
        iVol = 35737 * 1;
        sVol = '35,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 4.29 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.24 * 1;
        iVol = 27508 * 1;
        sVol = '27,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 4.39 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.205 * 1;
        iVol = 17279 * 1;
        sVol = '17,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 4.42 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.28 * 1;
        iVol = 39753 * 1;
        sVol = '39,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 4.32 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.395 * 1;
        iLow = 4.21 * 1;
        iVol = 20173 * 1;
        sVol = '20,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 4.38 * 1;
        iOpen = 4.3522 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.26 * 1;
        iVol = 31329 * 1;
        sVol = '31,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 4.41 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.2511 * 1;
        iVol = 28978 * 1;
        sVol = '28,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 4.29 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.25 * 1;
        iVol = 16819 * 1;
        sVol = '16,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 4.38 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.23 * 1;
        iVol = 23403 * 1;
        sVol = '23,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 4.62 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.27 * 1;
        iVol = 29958 * 1;
        sVol = '29,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 4.47 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.43 * 1;
        iVol = 26443 * 1;
        sVol = '26,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 4.49 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.3801 * 1;
        iVol = 23356 * 1;
        sVol = '23,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 4.54 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.48 * 1;
        iVol = 30905 * 1;
        sVol = '30,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 4.51 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.42 * 1;
        iVol = 19052 * 1;
        sVol = '19,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 4.60 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.45 * 1;
        iVol = 37666 * 1;
        sVol = '37,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 4.46 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.42 * 1;
        iVol = 25726 * 1;
        sVol = '25,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 4.61 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.50 * 1;
        iVol = 39231 * 1;
        sVol = '39,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 4.65 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.545 * 1;
        iVol = 9702 * 1;
        sVol = '9,702';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 4.46 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.46 * 1;
        iVol = 31082 * 1;
        sVol = '31,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 4.52 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.5999 * 1;
        iLow = 4.45 * 1;
        iVol = 13344 * 1;
        sVol = '13,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 4.63 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.52 * 1;
        iVol = 95825 * 1;
        sVol = '95,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 4.71 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.60 * 1;
        iVol = 64822 * 1;
        sVol = '64,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 4.45 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.45 * 1;
        iVol = 40387 * 1;
        sVol = '40,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 4.48 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.47 * 1;
        iVol = 26010 * 1;
        sVol = '26,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 4.54 * 1;
        iOpen = 4.5016 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.48 * 1;
        iVol = 16037 * 1;
        sVol = '16,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 4.57 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.6775 * 1;
        iLow = 4.53 * 1;
        iVol = 23260 * 1;
        sVol = '23,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.58 * 1;
        iVol = 11853 * 1;
        sVol = '11,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 4.54 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.52 * 1;
        iVol = 28112 * 1;
        sVol = '28,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 4.58 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.7199 * 1;
        iLow = 4.5113 * 1;
        iVol = 66816 * 1;
        sVol = '66,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 4.72 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.61 * 1;
        iVol = 37612 * 1;
        sVol = '37,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 4.65 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.802 * 1;
        iLow = 4.64 * 1;
        iVol = 27468 * 1;
        sVol = '27,468';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 4.57 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.675 * 1;
        iLow = 4.56 * 1;
        iVol = 13833 * 1;
        sVol = '13,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 4.73 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.57 * 1;
        iVol = 50679 * 1;
        sVol = '50,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 4.67 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.725 * 1;
        iLow = 4.595 * 1;
        iVol = 16096 * 1;
        sVol = '16,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 4.67 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.58 * 1;
        iVol = 18631 * 1;
        sVol = '18,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 4.78 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.805 * 1;
        iLow = 4.66 * 1;
        iVol = 32820 * 1;
        sVol = '32,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 4.92 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.69 * 1;
        iVol = 33890 * 1;
        sVol = '33,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 4.90 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.84 * 1;
        iVol = 16192 * 1;
        sVol = '16,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 4.85 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.73 * 1;
        iVol = 18201 * 1;
        sVol = '18,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 4.58 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.57 * 1;
        iVol = 15855 * 1;
        sVol = '15,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 4.64 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.555 * 1;
        iVol = 26749 * 1;
        sVol = '26,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 4.48 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.7799 * 1;
        iLow = 4.48 * 1;
        iVol = 35590 * 1;
        sVol = '35,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 4.58 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.705 * 1;
        iLow = 4.36 * 1;
        iVol = 41368 * 1;
        sVol = '41,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 4.74 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.55 * 1;
        iVol = 45093 * 1;
        sVol = '45,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 4.77 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.825 * 1;
        iLow = 4.47 * 1;
        iVol = 44481 * 1;
        sVol = '44,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 4.74 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.72 * 1;
        iVol = 21196 * 1;
        sVol = '21,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 4.74 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.66 * 1;
        iVol = 42249 * 1;
        sVol = '42,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 4.81 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.61 * 1;
        iVol = 62874 * 1;
        sVol = '62,874';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 4.49 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.49 * 1;
        iVol = 749554 * 1;
        sVol = '749,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 4.60 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.705 * 1;
        iLow = 4.50 * 1;
        iVol = 41830 * 1;
        sVol = '41,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 4.42 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.42 * 1;
        iVol = 27496 * 1;
        sVol = '27,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 4.53 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.42 * 1;
        iVol = 8762 * 1;
        sVol = '8,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 4.92 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.57 * 1;
        iVol = 88195 * 1;
        sVol = '88,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 5.19 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.8901 * 1;
        iVol = 66811 * 1;
        sVol = '66,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 4.73 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.73 * 1;
        iVol = 45302 * 1;
        sVol = '45,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 4.72 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.60 * 1;
        iVol = 39714 * 1;
        sVol = '39,714';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 4.94 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.7104 * 1;
        iVol = 66356 * 1;
        sVol = '66,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 4.95 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.8413 * 1;
        iVol = 22193 * 1;
        sVol = '22,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 4.85 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.80 * 1;
        iVol = 28223 * 1;
        sVol = '28,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 4.87 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.8902 * 1;
        iLow = 4.78 * 1;
        iVol = 40319 * 1;
        sVol = '40,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 4.98 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.76 * 1;
        iVol = 36412 * 1;
        sVol = '36,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 4.87 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.81 * 1;
        iVol = 22103 * 1;
        sVol = '22,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 4.78 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.9145 * 1;
        iLow = 4.78 * 1;
        iVol = 7466 * 1;
        sVol = '7,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 4.91 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.71 * 1;
        iVol = 15661 * 1;
        sVol = '15,661';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 4.92 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.82 * 1;
        iVol = 42445 * 1;
        sVol = '42,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 4.99 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.90 * 1;
        iVol = 14589 * 1;
        sVol = '14,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 4.97 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.915 * 1;
        iVol = 20607 * 1;
        sVol = '20,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 4.91 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.9606 * 1;
        iLow = 4.91 * 1;
        iVol = 4415 * 1;
        sVol = '4,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 4.95 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.87 * 1;
        iVol = 11304 * 1;
        sVol = '11,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 4.88 * 1;
        iOpen = 4.97 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.88 * 1;
        iVol = 10036 * 1;
        sVol = '10,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 4.84 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.84 * 1;
        iVol = 11317 * 1;
        sVol = '11,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 4.84 * 1;
        iOpen = 4.827 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.79 * 1;
        iVol = 9277 * 1;
        sVol = '9,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 4.72 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.69 * 1;
        iVol = 14069 * 1;
        sVol = '14,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 4.51 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.625 * 1;
        iLow = 4.51 * 1;
        iVol = 18974 * 1;
        sVol = '18,974';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 4.65 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.51 * 1;
        iVol = 12710 * 1;
        sVol = '12,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 4.45 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.45 * 1;
        iVol = 9376 * 1;
        sVol = '9,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 4.77 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.20 * 1;
        iVol = 26414 * 1;
        sVol = '26,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 4.96 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.965 * 1;
        iLow = 4.71 * 1;
        iVol = 14832 * 1;
        sVol = '14,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 4.89 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.83 * 1;
        iVol = 19646 * 1;
        sVol = '19,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 4.93 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.81 * 1;
        iVol = 15407 * 1;
        sVol = '15,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 4.91 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.8201 * 1;
        iVol = 3275 * 1;
        sVol = '3,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 5.10 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.96 * 1;
        iVol = 19009 * 1;
        sVol = '19,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 5.10 * 1;
        iOpen = 4.9439 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.9439 * 1;
        iVol = 34439 * 1;
        sVol = '34,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 5.19 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.065 * 1;
        iVol = 18835 * 1;
        sVol = '18,835';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 5.13 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.00 * 1;
        iVol = 6463 * 1;
        sVol = '6,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 5.20 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.06 * 1;
        iVol = 12426 * 1;
        sVol = '12,426';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 5.00 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.00 * 1;
        iVol = 8198 * 1;
        sVol = '8,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 5.16 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.05 * 1;
        iVol = 23734 * 1;
        sVol = '23,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 5.00 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.215 * 1;
        iLow = 5.00 * 1;
        iVol = 17771 * 1;
        sVol = '17,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 5.02 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.97 * 1;
        iVol = 22199 * 1;
        sVol = '22,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 4.90 * 1;
        iOpen = 5.025 * 1;
        iHigh = 5.025 * 1;
        iLow = 4.90 * 1;
        iVol = 14106 * 1;
        sVol = '14,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 4.84 * 1;
        iOpen = 4.40 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.40 * 1;
        iVol = 37230 * 1;
        sVol = '37,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 4.91 * 1;
        iOpen = 4.965 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.89 * 1;
        iVol = 12395 * 1;
        sVol = '12,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 5.09 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.89 * 1;
        iVol = 36032 * 1;
        sVol = '36,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 5.10 * 1;
        iOpen = 5.0655 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.0655 * 1;
        iVol = 11212 * 1;
        sVol = '11,212';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 5.25 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.93 * 1;
        iVol = 33385 * 1;
        sVol = '33,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 5.27 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.17 * 1;
        iVol = 27906 * 1;
        sVol = '27,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 5.18 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.1833 * 1;
        iLow = 5.02 * 1;
        iVol = 4552 * 1;
        sVol = '4,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 5.13 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.218 * 1;
        iLow = 4.90 * 1;
        iVol = 11639 * 1;
        sVol = '11,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 5.27 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.01 * 1;
        iVol = 6595 * 1;
        sVol = '6,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 5.29 * 1;
        iOpen = 5.195 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.195 * 1;
        iVol = 7170 * 1;
        sVol = '7,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 5.31 * 1;
        iOpen = 5.2701 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.26 * 1;
        iVol = 12326 * 1;
        sVol = '12,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 5.31 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.26 * 1;
        iVol = 5263 * 1;
        sVol = '5,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 5.31 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.24 * 1;
        iVol = 5719 * 1;
        sVol = '5,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 5.38 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.17 * 1;
        iVol = 45833 * 1;
        sVol = '45,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 5.50 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.545 * 1;
        iLow = 5.38 * 1;
        iVol = 14067 * 1;
        sVol = '14,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 5.75 * 1;
        iOpen = 5.4999 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.37 * 1;
        iVol = 40065 * 1;
        sVol = '40,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 5.71 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.5101 * 1;
        iVol = 13824 * 1;
        sVol = '13,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 5.63 * 1;
        iOpen = 5.6437 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.62 * 1;
        iVol = 10695 * 1;
        sVol = '10,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 5.60 * 1;
        iOpen = 5.5697 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.56 * 1;
        iVol = 5085 * 1;
        sVol = '5,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 5.60 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.52 * 1;
        iVol = 4551 * 1;
        sVol = '4,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 5.44 * 1;
        iOpen = 5.595 * 1;
        iHigh = 5.595 * 1;
        iLow = 5.25 * 1;
        iVol = 15327 * 1;
        sVol = '15,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 5.48 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.32 * 1;
        iVol = 4479 * 1;
        sVol = '4,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 5.23 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.4404 * 1;
        iLow = 5.23 * 1;
        iVol = 29316 * 1;
        sVol = '29,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 5.37 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.10 * 1;
        iVol = 22794 * 1;
        sVol = '22,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 5.35 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.2471 * 1;
        iVol = 2744 * 1;
        sVol = '2,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 5.2999 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.21 * 1;
        iVol = 3076 * 1;
        sVol = '3,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 5.34 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.235 * 1;
        iVol = 9594 * 1;
        sVol = '9,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 5.34 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.25 * 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(2024, 9, 9);
        iClose = 5.34 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.21 * 1;
        iVol = 5657 * 1;
        sVol = '5,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 5.34 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.1301 * 1;
        iVol = 12917 * 1;
        sVol = '12,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 5.34 * 1;
        iOpen = 5.2999 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.2122 * 1;
        iVol = 5088 * 1;
        sVol = '5,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 5.28 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.245 * 1;
        iVol = 4544 * 1;
        sVol = '4,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 5.39 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.23 * 1;
        iVol = 13598 * 1;
        sVol = '13,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 5.34 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.30 * 1;
        iVol = 3723 * 1;
        sVol = '3,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 5.31 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.2798 * 1;
        iVol = 4197 * 1;
        sVol = '4,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 5.34 * 1;
        iOpen = 5.3943 * 1;
        iHigh = 5.3943 * 1;
        iLow = 5.33 * 1;
        iVol = 2873 * 1;
        sVol = '2,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 5.27 * 1;
        iOpen = 5.3799 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.18 * 1;
        iVol = 8795 * 1;
        sVol = '8,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 5.27 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.17 * 1;
        iVol = 3711 * 1;
        sVol = '3,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 5.18 * 1;
        iOpen = 5.185 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.18 * 1;
        iVol = 2554 * 1;
        sVol = '2,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 5.20 * 1;
        iOpen = 5.1802 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.18 * 1;
        iVol = 2366 * 1;
        sVol = '2,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 5.20 * 1;
        iOpen = 5.1501 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.1501 * 1;
        iVol = 7420 * 1;
        sVol = '7,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 5.35 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.22 * 1;
        iVol = 4417 * 1;
        sVol = '4,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 5.36 * 1;
        iOpen = 5.265 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.23 * 1;
        iVol = 3653 * 1;
        sVol = '3,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 5.29 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.20 * 1;
        iVol = 11879 * 1;
        sVol = '11,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 5.26 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.335 * 1;
        iLow = 5.21 * 1;
        iVol = 12596 * 1;
        sVol = '12,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 5.22 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.315 * 1;
        iLow = 5.13 * 1;
        iVol = 16098 * 1;
        sVol = '16,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 5.37 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.19 * 1;
        iVol = 1149 * 1;
        sVol = '1,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 5.36 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.4408 * 1;
        iLow = 5.12 * 1;
        iVol = 2755 * 1;
        sVol = '2,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 5.54 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.465 * 1;
        iVol = 28877 * 1;
        sVol = '28,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 5.87 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.9027 * 1;
        iLow = 5.7801 * 1;
        iVol = 14261 * 1;
        sVol = '14,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 6.00 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.7585 * 1;
        iVol = 50026 * 1;
        sVol = '50,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 6.10 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.96 * 1;
        iVol = 48152 * 1;
        sVol = '48,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 6.15 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.95 * 1;
        iVol = 32020 * 1;
        sVol = '32,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 6.15 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.72 * 1;
        iVol = 21618 * 1;
        sVol = '21,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 6.24 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.85 * 1;
        iVol = 39635 * 1;
        sVol = '39,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 6.24 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.105 * 1;
        iVol = 11466 * 1;
        sVol = '11,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 6.46 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.25 * 1;
        iVol = 13102 * 1;
        sVol = '13,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 6.49 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.24 * 1;
        iVol = 22836 * 1;
        sVol = '22,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.30 * 1;
        iVol = 14878 * 1;
        sVol = '14,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 6.50 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.3197 * 1;
        iVol = 10895 * 1;
        sVol = '10,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.455 * 1;
        iVol = 15258 * 1;
        sVol = '15,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 6.43 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.25 * 1;
        iVol = 40332 * 1;
        sVol = '40,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 6.59 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.39 * 1;
        iVol = 23770 * 1;
        sVol = '23,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 6.66 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.45 * 1;
        iVol = 14658 * 1;
        sVol = '14,658';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 6.70 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.57 * 1;
        iVol = 18284 * 1;
        sVol = '18,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 6.66 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.50 * 1;
        iVol = 25907 * 1;
        sVol = '25,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 6.73 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.54 * 1;
        iVol = 44398 * 1;
        sVol = '44,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 7.41 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.80 * 1;
        iVol = 68026 * 1;
        sVol = '68,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 7.27 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.05 * 1;
        iVol = 33226 * 1;
        sVol = '33,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 7.04 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.01 * 1;
        iVol = 16462 * 1;
        sVol = '16,462';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 7.00 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.0435 * 1;
        iLow = 6.87 * 1;
        iVol = 49194 * 1;
        sVol = '49,194';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 6.86 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.86 * 1;
        iVol = 15257 * 1;
        sVol = '15,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 7.22 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.78 * 1;
        iVol = 28869 * 1;
        sVol = '28,869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 7.36 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.14 * 1;
        iVol = 15523 * 1;
        sVol = '15,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 7.40 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.23 * 1;
        iVol = 7639 * 1;
        sVol = '7,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 7.88 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.27 * 1;
        iVol = 40504 * 1;
        sVol = '40,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 7.81 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.6419 * 1;
        iVol = 29119 * 1;
        sVol = '29,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 7.50 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.50 * 1;
        iVol = 30314 * 1;
        sVol = '30,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 7.56 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.6885 * 1;
        iLow = 7.23 * 1;
        iVol = 19838 * 1;
        sVol = '19,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 7.43 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.22 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 7.13 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.13 * 1;
        iVol = 20779 * 1;
        sVol = '20,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 7.315 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.34 * 1;
        iLow = 7.03 * 1;
        iVol = 9714 * 1;
        sVol = '9,714';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 7.25 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.225 * 1;
        iVol = 16336 * 1;
        sVol = '16,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 7.15 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.0799 * 1;
        iVol = 9477 * 1;
        sVol = '9,477';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 7.19 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.4045 * 1;
        iLow = 7.00 * 1;
        iVol = 18125 * 1;
        sVol = '18,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 7.18 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.07 * 1;
        iVol = 9659 * 1;
        sVol = '9,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 7.06 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.90 * 1;
        iVol = 8488 * 1;
        sVol = '8,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 7.25 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.0501 * 1;
        iVol = 18787 * 1;
        sVol = '18,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 7.41 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.06 * 1;
        iVol = 23833 * 1;
        sVol = '23,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 7.42 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.07 * 1;
        iVol = 22045 * 1;
        sVol = '22,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 7.17 * 1;
        iOpen = 7.1642 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.07 * 1;
        iVol = 11926 * 1;
        sVol = '11,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 7.08 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.91 * 1;
        iVol = 11019 * 1;
        sVol = '11,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 6.95 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.2084 * 1;
        iLow = 6.81 * 1;
        iVol = 7359 * 1;
        sVol = '7,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 6.76 * 1;
        iOpen = 6.855 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.64 * 1;
        iVol = 13855 * 1;
        sVol = '13,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 6.76 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.57 * 1;
        iVol = 10074 * 1;
        sVol = '10,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 7.07 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.76 * 1;
        iVol = 12042 * 1;
        sVol = '12,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 7.13 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.7548 * 1;
        iVol = 7150 * 1;
        sVol = '7,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 7.19 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.3599 * 1;
        iLow = 7.00 * 1;
        iVol = 17371 * 1;
        sVol = '17,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 7.35 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.1901 * 1;
        iVol = 19545 * 1;
        sVol = '19,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 7.48 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.10 * 1;
        iVol = 20010 * 1;
        sVol = '20,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 7.40 * 1;
        iOpen = 7.0926 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.0926 * 1;
        iVol = 11745 * 1;
        sVol = '11,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 7.14 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.36 * 1;
        iLow = 7.03 * 1;
        iVol = 8327 * 1;
        sVol = '8,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 6.98 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.92 * 1;
        iVol = 16469 * 1;
        sVol = '16,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 6.92 * 1;
        iOpen = 6.96 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.62 * 1;
        iVol = 24052 * 1;
        sVol = '24,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 7.04 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.71 * 1;
        iVol = 18028 * 1;
        sVol = '18,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 6.95 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.87 * 1;
        iVol = 8445 * 1;
        sVol = '8,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 6.66 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.04 * 1;
        iVol = 62882 * 1;
        sVol = '62,882';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 6.89 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.56 * 1;
        iVol = 11356 * 1;
        sVol = '11,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 6.82 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.6643 * 1;
        iVol = 8426 * 1;
        sVol = '8,426';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 6.87 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.38 * 1;
        iVol = 29894 * 1;
        sVol = '29,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 6.77 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.60 * 1;
        iVol = 20708 * 1;
        sVol = '20,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 6.97 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.77 * 1;
        iVol = 10464 * 1;
        sVol = '10,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 6.77 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.69 * 1;
        iVol = 14620 * 1;
        sVol = '14,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 6.78 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.68 * 1;
        iVol = 6645 * 1;
        sVol = '6,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 6.79 * 1;
        iOpen = 6.68 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.68 * 1;
        iVol = 8711 * 1;
        sVol = '8,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 6.74 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.53 * 1;
        iVol = 16694 * 1;
        sVol = '16,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 6.64 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.50 * 1;
        iVol = 23399 * 1;
        sVol = '23,399';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 6.77 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.45 * 1;
        iVol = 15883 * 1;
        sVol = '15,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 6.69 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.63 * 1;
        iVol = 8378 * 1;
        sVol = '8,378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 6.60 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.59 * 1;
        iVol = 12327 * 1;
        sVol = '12,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 6.62 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.39 * 1;
        iVol = 14965 * 1;
        sVol = '14,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 6.38 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.22 * 1;
        iVol = 22817 * 1;
        sVol = '22,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 6.36 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.325 * 1;
        iVol = 12739 * 1;
        sVol = '12,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 6.37 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.2202 * 1;
        iVol = 6612 * 1;
        sVol = '6,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 6.33 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.18 * 1;
        iVol = 9282 * 1;
        sVol = '9,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 6.29 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.21 * 1;
        iVol = 8130 * 1;
        sVol = '8,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 6.10 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.2602 * 1;
        iLow = 5.50 * 1;
        iVol = 23551 * 1;
        sVol = '23,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 6.00 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.95 * 1;
        iVol = 14879 * 1;
        sVol = '14,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.0866 * 1;
        iLow = 6.00 * 1;
        iVol = 10452 * 1;
        sVol = '10,452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 5.93 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.75 * 1;
        iVol = 11189 * 1;
        sVol = '11,189';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 5.53 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.375 * 1;
        iVol = 58736 * 1;
        sVol = '58,736';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 5.35 * 1;
        iOpen = 5.4599 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.335 * 1;
        iVol = 10697 * 1;
        sVol = '10,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 5.46 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.34 * 1;
        iVol = 22679 * 1;
        sVol = '22,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 5.45 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.40 * 1;
        iVol = 8191 * 1;
        sVol = '8,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 5.49 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.40 * 1;
        iVol = 21943 * 1;
        sVol = '21,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 5.36 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.36 * 1;
        iVol = 26577 * 1;
        sVol = '26,577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 5.29 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.29 * 1;
        iVol = 13907 * 1;
        sVol = '13,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 5.41 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.255 * 1;
        iVol = 21809 * 1;
        sVol = '21,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 5.44 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.30 * 1;
        iVol = 9925 * 1;
        sVol = '9,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 5.35 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.10 * 1;
        iVol = 46588 * 1;
        sVol = '46,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 5.75 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.35 * 1;
        iVol = 22646 * 1;
        sVol = '22,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 5.58 * 1;
        iOpen = 5.565 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.5565 * 1;
        iVol = 3942 * 1;
        sVol = '3,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 5.94 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.43 * 1;
        iVol = 31645 * 1;
        sVol = '31,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 6.42 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.02 * 1;
        iVol = 19976 * 1;
        sVol = '19,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 6.51 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.10 * 1;
        iVol = 38353 * 1;
        sVol = '38,353';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 6.23 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.16 * 1;
        iVol = 13794 * 1;
        sVol = '13,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 6.42 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.16 * 1;
        iVol = 13704 * 1;
        sVol = '13,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 6.74 * 1;
        iOpen = 6.345 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.345 * 1;
        iVol = 9779 * 1;
        sVol = '9,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 6.75 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.37 * 1;
        iVol = 29502 * 1;
        sVol = '29,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 6.32 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.212 * 1;
        iVol = 13138 * 1;
        sVol = '13,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 6.13 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.68 * 1;
        iVol = 35721 * 1;
        sVol = '35,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 6.12 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.99 * 1;
        iVol = 13852 * 1;
        sVol = '13,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 6.19 * 1;
        iOpen = 5.73 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.73 * 1;
        iVol = 21653 * 1;
        sVol = '21,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 6.22 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.15 * 1;
        iVol = 13464 * 1;
        sVol = '13,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 6.28 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.20 * 1;
        iVol = 21005 * 1;
        sVol = '21,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 6.47 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.0601 * 1;
        iVol = 19302 * 1;
        sVol = '19,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 5.96 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.4499 * 1;
        iLow = 5.96 * 1;
        iVol = 28207 * 1;
        sVol = '28,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 6.01 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.70 * 1;
        iVol = 28864 * 1;
        sVol = '28,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 6.12 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.365 * 1;
        iLow = 5.835 * 1;
        iVol = 24918 * 1;
        sVol = '24,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 5.91 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.235 * 1;
        iLow = 5.91 * 1;
        iVol = 11352 * 1;
        sVol = '11,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 6.29 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.94 * 1;
        iVol = 34624 * 1;
        sVol = '34,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 6.43 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.605 * 1;
        iLow = 6.25 * 1;
        iVol = 21942 * 1;
        sVol = '21,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 6.66 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.39 * 1;
        iVol = 14310 * 1;
        sVol = '14,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 6.66 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.647 * 1;
        iVol = 3397 * 1;
        sVol = '3,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 6.64 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.572 * 1;
        iVol = 9251 * 1;
        sVol = '9,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 6.79 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.60 * 1;
        iVol = 10848 * 1;
        sVol = '10,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 6.37 * 1;
        iOpen = 6.3832 * 1;
        iHigh = 6.815 * 1;
        iLow = 6.37 * 1;
        iVol = 23049 * 1;
        sVol = '23,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 6.46 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.35 * 1;
        iVol = 7109 * 1;
        sVol = '7,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 6.86 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.952 * 1;
        iLow = 6.43 * 1;
        iVol = 19413 * 1;
        sVol = '19,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 6.98 * 1;
        iOpen = 6.97 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.76 * 1;
        iVol = 20799 * 1;
        sVol = '20,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 6.64 * 1;
        iOpen = 6.96 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.64 * 1;
        iVol = 7076 * 1;
        sVol = '7,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 6.42 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.38 * 1;
        iVol = 23948 * 1;
        sVol = '23,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 6.43 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.37 * 1;
        iVol = 30771 * 1;
        sVol = '30,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 6.60 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.7592 * 1;
        iLow = 6.435 * 1;
        iVol = 23896 * 1;
        sVol = '23,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 6.50 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.46 * 1;
        iVol = 37674 * 1;
        sVol = '37,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 6.09 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.00 * 1;
        iVol = 67989 * 1;
        sVol = '67,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 6.43 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.02 * 1;
        iVol = 14898 * 1;
        sVol = '14,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 6.32 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.485 * 1;
        iLow = 6.11 * 1;
        iVol = 19248 * 1;
        sVol = '19,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 6.48 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.20 * 1;
        iVol = 18325 * 1;
        sVol = '18,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 6.47 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.6595 * 1;
        iLow = 6.34 * 1;
        iVol = 13005 * 1;
        sVol = '13,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 6.67 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.16 * 1;
        iVol = 5709 * 1;
        sVol = '5,709';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 6.50 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.805 * 1;
        iLow = 6.43 * 1;
        iVol = 24706 * 1;
        sVol = '24,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 6.29 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.22 * 1;
        iVol = 10997 * 1;
        sVol = '10,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 6.25 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.08 * 1;
        iVol = 18583 * 1;
        sVol = '18,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 6.05 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.99 * 1;
        iVol = 19467 * 1;
        sVol = '19,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 5.99 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.1199 * 1;
        iLow = 5.86 * 1;
        iVol = 41279 * 1;
        sVol = '41,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 5.96 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.91 * 1;
        iVol = 3486 * 1;
        sVol = '3,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 5.80 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.80 * 1;
        iVol = 17153 * 1;
        sVol = '17,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 5.81 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.7701 * 1;
        iVol = 22561 * 1;
        sVol = '22,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 5.77 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.77 * 1;
        iVol = 9838 * 1;
        sVol = '9,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 5.48 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.895 * 1;
        iLow = 5.33 * 1;
        iVol = 82099 * 1;
        sVol = '82,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 5.64 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.49 * 1;
        iVol = 63554 * 1;
        sVol = '63,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 5.63 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.57 * 1;
        iVol = 48057 * 1;
        sVol = '48,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 5.65 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.65 * 1;
        iVol = 58324 * 1;
        sVol = '58,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 6.02 * 1;
        iOpen = 5.9159 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.39 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 6.02 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.99 * 1;
        iVol = 20608 * 1;
        sVol = '20,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 5.97 * 1;
        iOpen = 6.005 * 1;
        iHigh = 6.005 * 1;
        iLow = 5.96 * 1;
        iVol = 25359 * 1;
        sVol = '25,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 5.73 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.705 * 1;
        iVol = 22265 * 1;
        sVol = '22,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 5.79 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.685 * 1;
        iVol = 43113 * 1;
        sVol = '43,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 5.62 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.61 * 1;
        iVol = 25183 * 1;
        sVol = '25,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 5.95 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.1099 * 1;
        iLow = 5.67 * 1;
        iVol = 24298 * 1;
        sVol = '24,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 5.91 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.82 * 1;
        iVol = 50778 * 1;
        sVol = '50,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 5.85 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.83 * 1;
        iVol = 14133 * 1;
        sVol = '14,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 5.88 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.76 * 1;
        iVol = 37931 * 1;
        sVol = '37,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 5.85 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.965 * 1;
        iLow = 5.68 * 1;
        iVol = 99156 * 1;
        sVol = '99,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 5.80 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.71 * 1;
        iVol = 76845 * 1;
        sVol = '76,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 5.79 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.985 * 1;
        iLow = 5.73 * 1;
        iVol = 359726 * 1;
        sVol = '359,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 6.12 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.77 * 1;
        iVol = 102718 * 1;
        sVol = '102,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 6.13 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.98 * 1;
        iVol = 30049 * 1;
        sVol = '30,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 6.17 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.03 * 1;
        iVol = 40043 * 1;
        sVol = '40,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 6.08 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.03 * 1;
        iVol = 9620 * 1;
        sVol = '9,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 6.00 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.198 * 1;
        iLow = 5.97 * 1;
        iVol = 34184 * 1;
        sVol = '34,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 8);
        iClose = 6.16 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.99 * 1;
        iVol = 31080 * 1;
        sVol = '31,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 9);
    iClose = 6.16 * 1;
    iOpen = 6.00 * 1;
    iHigh = 6.17 * 1;
    iLow = 5.99 * 1;
    iVol = 31,080 * 1;
    sVol = '31,080';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}