function loadData()	{
					
        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 });
            
}