function loadData()	{
    				
        var newDate = new Date(2016, 5, 2);
        iClose = 48.00 * 1;
        iOpen = 53.94 * 1;
        iHigh = 56.94 * 1;
        iLow = 45.66 * 1;
        iVol = 77950 * 1;
        sVol = '77,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 53.40 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.94 * 1;
        iLow = 48.00 * 1;
        iVol = 41850 * 1;
        sVol = '41,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 53.40 * 1;
        iOpen = 55.08 * 1;
        iHigh = 57.48 * 1;
        iLow = 52.86 * 1;
        iVol = 47033 * 1;
        sVol = '47,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 49.80 * 1;
        iOpen = 53.28 * 1;
        iHigh = 53.28 * 1;
        iLow = 48.42 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 50.22 * 1;
        iOpen = 50.82 * 1;
        iHigh = 51.60 * 1;
        iLow = 46.02 * 1;
        iVol = 21317 * 1;
        sVol = '21,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 48.48 * 1;
        iOpen = 48.72 * 1;
        iHigh = 51.78 * 1;
        iLow = 48.00 * 1;
        iVol = 38783 * 1;
        sVol = '38,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 43.98 * 1;
        iOpen = 48.78 * 1;
        iHigh = 48.78 * 1;
        iLow = 42.84 * 1;
        iVol = 20950 * 1;
        sVol = '20,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 38.31 * 1;
        iOpen = 44.28 * 1;
        iHigh = 44.28 * 1;
        iLow = 37.86 * 1;
        iVol = 23033 * 1;
        sVol = '23,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 37.44 * 1;
        iOpen = 38.28 * 1;
        iHigh = 38.28 * 1;
        iLow = 37.02 * 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(2016, 5, 15);
        iClose = 39.18 * 1;
        iOpen = 36.90 * 1;
        iHigh = 44.28 * 1;
        iLow = 36.90 * 1;
        iVol = 38983 * 1;
        sVol = '38,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 39.42 * 1;
        iOpen = 40.26 * 1;
        iHigh = 43.68 * 1;
        iLow = 37.50 * 1;
        iVol = 50783 * 1;
        sVol = '50,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 40.08 * 1;
        iOpen = 38.16 * 1;
        iHigh = 41.16 * 1;
        iLow = 38.16 * 1;
        iVol = 6350 * 1;
        sVol = '6,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 38.85 * 1;
        iOpen = 40.32 * 1;
        iHigh = 40.32 * 1;
        iLow = 37.26 * 1;
        iVol = 12550 * 1;
        sVol = '12,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 41.28 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.34 * 1;
        iLow = 38.10 * 1;
        iVol = 9450 * 1;
        sVol = '9,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 40.20 * 1;
        iOpen = 40.98 * 1;
        iHigh = 41.10 * 1;
        iLow = 39.30 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 41.94 * 1;
        iOpen = 39.12 * 1;
        iHigh = 42.60 * 1;
        iLow = 38.14 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 41.04 * 1;
        iOpen = 38.22 * 1;
        iHigh = 42.30 * 1;
        iLow = 38.22 * 1;
        iVol = 8433 * 1;
        sVol = '8,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 40.44 * 1;
        iOpen = 41.04 * 1;
        iHigh = 41.88 * 1;
        iLow = 40.20 * 1;
        iVol = 3967 * 1;
        sVol = '3,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 40.56 * 1;
        iOpen = 41.87 * 1;
        iHigh = 41.88 * 1;
        iLow = 39.60 * 1;
        iVol = 4633 * 1;
        sVol = '4,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 39.84 * 1;
        iOpen = 41.88 * 1;
        iHigh = 41.88 * 1;
        iLow = 39.36 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 39.78 * 1;
        iOpen = 41.28 * 1;
        iHigh = 41.28 * 1;
        iLow = 39.36 * 1;
        iVol = 4767 * 1;
        sVol = '4,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 42.21 * 1;
        iOpen = 40.98 * 1;
        iHigh = 42.30 * 1;
        iLow = 39.18 * 1;
        iVol = 16483 * 1;
        sVol = '16,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 41.10 * 1;
        iOpen = 41.64 * 1;
        iHigh = 43.20 * 1;
        iLow = 40.20 * 1;
        iVol = 9550 * 1;
        sVol = '9,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 39.66 * 1;
        iOpen = 41.94 * 1;
        iHigh = 42.15 * 1;
        iLow = 39.18 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 40.56 * 1;
        iOpen = 39.66 * 1;
        iHigh = 40.86 * 1;
        iLow = 39.66 * 1;
        iVol = 2067 * 1;
        sVol = '2,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 40.74 * 1;
        iOpen = 41.10 * 1;
        iHigh = 41.10 * 1;
        iLow = 40.24 * 1;
        iVol = 4250 * 1;
        sVol = '4,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 41.64 * 1;
        iOpen = 41.88 * 1;
        iHigh = 42.30 * 1;
        iLow = 39.96 * 1;
        iVol = 8083 * 1;
        sVol = '8,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 41.46 * 1;
        iOpen = 41.40 * 1;
        iHigh = 42.24 * 1;
        iLow = 39.85 * 1;
        iVol = 4217 * 1;
        sVol = '4,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 41.64 * 1;
        iOpen = 41.46 * 1;
        iHigh = 41.82 * 1;
        iLow = 40.63 * 1;
        iVol = 2883 * 1;
        sVol = '2,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 40.92 * 1;
        iOpen = 41.64 * 1;
        iHigh = 42.08 * 1;
        iLow = 40.26 * 1;
        iVol = 3433 * 1;
        sVol = '3,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 41.21 * 1;
        iOpen = 41.40 * 1;
        iHigh = 41.94 * 1;
        iLow = 39.96 * 1;
        iVol = 6833 * 1;
        sVol = '6,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 41.39 * 1;
        iOpen = 41.70 * 1;
        iHigh = 41.70 * 1;
        iLow = 40.01 * 1;
        iVol = 3650 * 1;
        sVol = '3,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 39.66 * 1;
        iOpen = 40.80 * 1;
        iHigh = 40.80 * 1;
        iLow = 39.60 * 1;
        iVol = 7367 * 1;
        sVol = '7,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 39.00 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.08 * 1;
        iLow = 39.00 * 1;
        iVol = 3517 * 1;
        sVol = '3,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 38.46 * 1;
        iOpen = 39.30 * 1;
        iHigh = 39.30 * 1;
        iLow = 37.98 * 1;
        iVol = 3450 * 1;
        sVol = '3,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 39.00 * 1;
        iOpen = 38.70 * 1;
        iHigh = 39.29 * 1;
        iLow = 38.15 * 1;
        iVol = 3750 * 1;
        sVol = '3,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 40.80 * 1;
        iOpen = 39.12 * 1;
        iHigh = 44.16 * 1;
        iLow = 37.86 * 1;
        iVol = 18817 * 1;
        sVol = '18,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 41.70 * 1;
        iOpen = 41.70 * 1;
        iHigh = 41.70 * 1;
        iLow = 40.79 * 1;
        iVol = 1850 * 1;
        sVol = '1,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 42.12 * 1;
        iOpen = 41.66 * 1;
        iHigh = 42.44 * 1;
        iLow = 41.58 * 1;
        iVol = 5883 * 1;
        sVol = '5,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 41.70 * 1;
        iOpen = 42.72 * 1;
        iHigh = 43.14 * 1;
        iLow = 40.92 * 1;
        iVol = 4967 * 1;
        sVol = '4,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 41.88 * 1;
        iOpen = 41.76 * 1;
        iHigh = 42.24 * 1;
        iLow = 41.76 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 42.06 * 1;
        iOpen = 42.12 * 1;
        iHigh = 42.24 * 1;
        iLow = 40.67 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 41.40 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 39.60 * 1;
        iVol = 4667 * 1;
        sVol = '4,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 40.08 * 1;
        iOpen = 41.82 * 1;
        iHigh = 42.24 * 1;
        iLow = 39.30 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 39.84 * 1;
        iOpen = 41.76 * 1;
        iHigh = 41.76 * 1;
        iLow = 39.00 * 1;
        iVol = 6217 * 1;
        sVol = '6,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 39.35 * 1;
        iOpen = 39.78 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.06 * 1;
        iVol = 1767 * 1;
        sVol = '1,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 39.11 * 1;
        iOpen = 39.18 * 1;
        iHigh = 41.10 * 1;
        iLow = 38.94 * 1;
        iVol = 2050 * 1;
        sVol = '2,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 37.50 * 1;
        iOpen = 39.36 * 1;
        iHigh = 39.36 * 1;
        iLow = 37.20 * 1;
        iVol = 9283 * 1;
        sVol = '9,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 37.32 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.62 * 1;
        iLow = 36.90 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 38.58 * 1;
        iOpen = 37.38 * 1;
        iHigh = 38.81 * 1;
        iLow = 33.78 * 1;
        iVol = 11567 * 1;
        sVol = '11,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 37.62 * 1;
        iOpen = 37.86 * 1;
        iHigh = 38.34 * 1;
        iLow = 36.61 * 1;
        iVol = 2583 * 1;
        sVol = '2,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 37.50 * 1;
        iOpen = 37.62 * 1;
        iHigh = 38.28 * 1;
        iLow = 36.06 * 1;
        iVol = 1917 * 1;
        sVol = '1,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 37.02 * 1;
        iOpen = 37.61 * 1;
        iHigh = 37.61 * 1;
        iLow = 35.40 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 36.48 * 1;
        iOpen = 37.08 * 1;
        iHigh = 37.08 * 1;
        iLow = 36.37 * 1;
        iVol = 983 * 1;
        sVol = '983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 34.92 * 1;
        iOpen = 37.08 * 1;
        iHigh = 37.08 * 1;
        iLow = 34.92 * 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(2016, 7, 19);
        iClose = 35.10 * 1;
        iOpen = 36.60 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.10 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 37.74 * 1;
        iOpen = 35.22 * 1;
        iHigh = 38.10 * 1;
        iLow = 34.50 * 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(2016, 7, 23);
        iClose = 38.34 * 1;
        iOpen = 38.40 * 1;
        iHigh = 40.38 * 1;
        iLow = 37.20 * 1;
        iVol = 4450 * 1;
        sVol = '4,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 36.12 * 1;
        iOpen = 38.52 * 1;
        iHigh = 38.52 * 1;
        iLow = 35.88 * 1;
        iVol = 3133 * 1;
        sVol = '3,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 36.36 * 1;
        iOpen = 36.78 * 1;
        iHigh = 36.98 * 1;
        iLow = 34.37 * 1;
        iVol = 5167 * 1;
        sVol = '5,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 36.00 * 1;
        iOpen = 37.26 * 1;
        iHigh = 37.26 * 1;
        iLow = 35.82 * 1;
        iVol = 833 * 1;
        sVol = '833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 36.36 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 36.00 * 1;
        iVol = 1117 * 1;
        sVol = '1,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 36.06 * 1;
        iOpen = 36.06 * 1;
        iHigh = 36.90 * 1;
        iLow = 35.10 * 1;
        iVol = 967 * 1;
        sVol = '967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 37.20 * 1;
        iOpen = 36.05 * 1;
        iHigh = 37.20 * 1;
        iLow = 35.16 * 1;
        iVol = 5967 * 1;
        sVol = '5,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 37.86 * 1;
        iOpen = 37.20 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.90 * 1;
        iVol = 12650 * 1;
        sVol = '12,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 38.16 * 1;
        iOpen = 38.46 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.77 * 1;
        iVol = 4217 * 1;
        sVol = '4,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 39.00 * 1;
        iOpen = 37.62 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.84 * 1;
        iVol = 4750 * 1;
        sVol = '4,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 39.90 * 1;
        iOpen = 38.94 * 1;
        iHigh = 40.14 * 1;
        iLow = 38.72 * 1;
        iVol = 7233 * 1;
        sVol = '7,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 40.44 * 1;
        iOpen = 39.48 * 1;
        iHigh = 40.44 * 1;
        iLow = 38.16 * 1;
        iVol = 5650 * 1;
        sVol = '5,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 39.48 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.04 * 1;
        iLow = 39.00 * 1;
        iVol = 9967 * 1;
        sVol = '9,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 38.40 * 1;
        iOpen = 38.28 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.61 * 1;
        iVol = 2083 * 1;
        sVol = '2,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 38.34 * 1;
        iOpen = 38.94 * 1;
        iHigh = 38.94 * 1;
        iLow = 36.42 * 1;
        iVol = 3233 * 1;
        sVol = '3,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 37.26 * 1;
        iOpen = 37.21 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.06 * 1;
        iVol = 4750 * 1;
        sVol = '4,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 38.34 * 1;
        iOpen = 37.62 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.88 * 1;
        iVol = 15467 * 1;
        sVol = '15,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 36.66 * 1;
        iOpen = 37.44 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.24 * 1;
        iVol = 7967 * 1;
        sVol = '7,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 35.76 * 1;
        iOpen = 37.02 * 1;
        iHigh = 38.40 * 1;
        iLow = 35.16 * 1;
        iVol = 14917 * 1;
        sVol = '14,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 34.74 * 1;
        iOpen = 36.36 * 1;
        iHigh = 37.16 * 1;
        iLow = 34.54 * 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(2016, 8, 21);
        iClose = 36.72 * 1;
        iOpen = 35.28 * 1;
        iHigh = 37.02 * 1;
        iLow = 34.96 * 1;
        iVol = 1667 * 1;
        sVol = '1,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 35.76 * 1;
        iOpen = 36.78 * 1;
        iHigh = 36.84 * 1;
        iLow = 35.40 * 1;
        iVol = 1367 * 1;
        sVol = '1,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 34.26 * 1;
        iOpen = 35.82 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.02 * 1;
        iVol = 4550 * 1;
        sVol = '4,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 33.00 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.28 * 1;
        iLow = 33.00 * 1;
        iVol = 1783 * 1;
        sVol = '1,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 35.82 * 1;
        iOpen = 33.42 * 1;
        iHigh = 36.42 * 1;
        iLow = 33.30 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 35.25 * 1;
        iOpen = 36.60 * 1;
        iHigh = 38.04 * 1;
        iLow = 35.19 * 1;
        iVol = 15083 * 1;
        sVol = '15,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 36.54 * 1;
        iOpen = 35.52 * 1;
        iHigh = 36.90 * 1;
        iLow = 33.54 * 1;
        iVol = 10650 * 1;
        sVol = '10,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 34.26 * 1;
        iOpen = 36.84 * 1;
        iHigh = 37.26 * 1;
        iLow = 34.26 * 1;
        iVol = 8983 * 1;
        sVol = '8,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 35.40 * 1;
        iOpen = 34.38 * 1;
        iHigh = 36.48 * 1;
        iLow = 34.38 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 33.84 * 1;
        iOpen = 35.82 * 1;
        iHigh = 36.48 * 1;
        iLow = 33.84 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 34.73 * 1;
        iOpen = 34.26 * 1;
        iHigh = 35.18 * 1;
        iLow = 33.42 * 1;
        iVol = 2567 * 1;
        sVol = '2,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 30.66 * 1;
        iOpen = 34.44 * 1;
        iHigh = 34.79 * 1;
        iLow = 30.06 * 1;
        iVol = 2917 * 1;
        sVol = '2,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 29.52 * 1;
        iOpen = 30.84 * 1;
        iHigh = 32.70 * 1;
        iLow = 28.08 * 1;
        iVol = 6350 * 1;
        sVol = '6,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 26.58 * 1;
        iOpen = 29.22 * 1;
        iHigh = 30.00 * 1;
        iLow = 26.22 * 1;
        iVol = 9467 * 1;
        sVol = '9,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 25.44 * 1;
        iOpen = 25.44 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.20 * 1;
        iVol = 6150 * 1;
        sVol = '6,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 24.48 * 1;
        iOpen = 25.38 * 1;
        iHigh = 25.86 * 1;
        iLow = 24.12 * 1;
        iVol = 3467 * 1;
        sVol = '3,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 23.94 * 1;
        iOpen = 24.54 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.99 * 1;
        iVol = 2567 * 1;
        sVol = '2,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 18.84 * 1;
        iOpen = 23.82 * 1;
        iHigh = 23.99 * 1;
        iLow = 16.95 * 1;
        iVol = 20483 * 1;
        sVol = '20,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 17.16 * 1;
        iOpen = 19.62 * 1;
        iHigh = 20.46 * 1;
        iLow = 17.10 * 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(2016, 9, 18);
        iClose = 14.46 * 1;
        iOpen = 16.92 * 1;
        iHigh = 16.92 * 1;
        iLow = 14.04 * 1;
        iVol = 29967 * 1;
        sVol = '29,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 16.14 * 1;
        iOpen = 14.64 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.10 * 1;
        iVol = 17750 * 1;
        sVol = '17,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 25.98 * 1;
        iOpen = 16.80 * 1;
        iHigh = 26.22 * 1;
        iLow = 16.08 * 1;
        iVol = 273567 * 1;
        sVol = '273,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 21.18 * 1;
        iOpen = 21.00 * 1;
        iHigh = 24.84 * 1;
        iLow = 19.92 * 1;
        iVol = 117983 * 1;
        sVol = '117,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 18.12 * 1;
        iOpen = 20.82 * 1;
        iHigh = 21.90 * 1;
        iLow = 17.52 * 1;
        iVol = 38833 * 1;
        sVol = '38,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 17.88 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.88 * 1;
        iLow = 15.78 * 1;
        iVol = 27717 * 1;
        sVol = '27,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 21.36 * 1;
        iOpen = 18.90 * 1;
        iHigh = 22.14 * 1;
        iLow = 18.06 * 1;
        iVol = 83283 * 1;
        sVol = '83,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 19.68 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.58 * 1;
        iLow = 19.62 * 1;
        iVol = 61167 * 1;
        sVol = '61,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 17.82 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.63 * 1;
        iLow = 17.40 * 1;
        iVol = 20233 * 1;
        sVol = '20,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 20.28 * 1;
        iOpen = 18.66 * 1;
        iHigh = 21.54 * 1;
        iLow = 17.58 * 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(2016, 10, 1);
        iClose = 20.52 * 1;
        iOpen = 20.10 * 1;
        iHigh = 21.48 * 1;
        iLow = 18.60 * 1;
        iVol = 11150 * 1;
        sVol = '11,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 20.04 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.34 * 1;
        iLow = 19.62 * 1;
        iVol = 7483 * 1;
        sVol = '7,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 18.72 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.66 * 1;
        iVol = 6083 * 1;
        sVol = '6,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 18.54 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.00 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 18.18 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.00 * 1;
        iVol = 3033 * 1;
        sVol = '3,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 18.30 * 1;
        iOpen = 18.15 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.12 * 1;
        iVol = 2883 * 1;
        sVol = '2,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 18.12 * 1;
        iOpen = 18.90 * 1;
        iHigh = 18.90 * 1;
        iLow = 16.92 * 1;
        iVol = 10583 * 1;
        sVol = '10,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 16.80 * 1;
        iOpen = 17.94 * 1;
        iHigh = 19.14 * 1;
        iLow = 16.80 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 16.74 * 1;
        iOpen = 17.34 * 1;
        iHigh = 17.34 * 1;
        iLow = 16.50 * 1;
        iVol = 7317 * 1;
        sVol = '7,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 16.38 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.38 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 16.50 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.20 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 15.76 * 1;
        iOpen = 16.44 * 1;
        iHigh = 16.92 * 1;
        iLow = 15.67 * 1;
        iVol = 11583 * 1;
        sVol = '11,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 18.18 * 1;
        iOpen = 16.86 * 1;
        iHigh = 19.50 * 1;
        iLow = 16.62 * 1;
        iVol = 40283 * 1;
        sVol = '40,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 17.70 * 1;
        iOpen = 18.78 * 1;
        iHigh = 18.78 * 1;
        iLow = 16.20 * 1;
        iVol = 17483 * 1;
        sVol = '17,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 18.00 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.40 * 1;
        iVol = 5933 * 1;
        sVol = '5,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 17.27 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.10 * 1;
        iVol = 4233 * 1;
        sVol = '4,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 16.92 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.70 * 1;
        iLow = 16.92 * 1;
        iVol = 2367 * 1;
        sVol = '2,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 18.00 * 1;
        iOpen = 17.04 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.50 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 16.38 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.20 * 1;
        iVol = 5817 * 1;
        sVol = '5,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 16.30 * 1;
        iOpen = 16.62 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.20 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 16.26 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.68 * 1;
        iLow = 16.20 * 1;
        iVol = 1250 * 1;
        sVol = '1,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 16.62 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.20 * 1;
        iVol = 6117 * 1;
        sVol = '6,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 15.78 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.72 * 1;
        iVol = 6117 * 1;
        sVol = '6,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 15.00 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.00 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 14.52 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.41 * 1;
        iLow = 14.52 * 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(2016, 11, 7);
        iClose = 15.00 * 1;
        iOpen = 14.62 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.40 * 1;
        iVol = 7167 * 1;
        sVol = '7,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.40 * 1;
        iVol = 13533 * 1;
        sVol = '13,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 12.72 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 12.72 * 1;
        iVol = 7583 * 1;
        sVol = '7,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 11.15 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.25 * 1;
        iLow = 10.32 * 1;
        iVol = 15583 * 1;
        sVol = '15,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 10.80 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.09 * 1;
        iVol = 29767 * 1;
        sVol = '29,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 10.74 * 1;
        iOpen = 11.04 * 1;
        iHigh = 12.11 * 1;
        iLow = 10.44 * 1;
        iVol = 11617 * 1;
        sVol = '11,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 10.92 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.34 * 1;
        iLow = 9.80 * 1;
        iVol = 7083 * 1;
        sVol = '7,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 9.90 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 9.84 * 1;
        iVol = 9167 * 1;
        sVol = '9,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 9.24 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.94 * 1;
        iVol = 17733 * 1;
        sVol = '17,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 8.76 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.76 * 1;
        iVol = 6233 * 1;
        sVol = '6,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 8.76 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.45 * 1;
        iVol = 6233 * 1;
        sVol = '6,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 9.06 * 1;
        iOpen = 8.48 * 1;
        iHigh = 10.10 * 1;
        iLow = 8.48 * 1;
        iVol = 7767 * 1;
        sVol = '7,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 11.76 * 1;
        iOpen = 9.00 * 1;
        iHigh = 11.82 * 1;
        iLow = 9.00 * 1;
        iVol = 21833 * 1;
        sVol = '21,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 16.50 * 1;
        iOpen = 11.70 * 1;
        iHigh = 21.63 * 1;
        iLow = 11.58 * 1;
        iVol = 586667 * 1;
        sVol = '586,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 14.22 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.80 * 1;
        iLow = 13.39 * 1;
        iVol = 41317 * 1;
        sVol = '41,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 13.26 * 1;
        iOpen = 14.10 * 1;
        iHigh = 15.58 * 1;
        iLow = 12.00 * 1;
        iVol = 20783 * 1;
        sVol = '20,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 13.68 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.94 * 1;
        iVol = 9783 * 1;
        sVol = '9,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 12.30 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.06 * 1;
        iVol = 12383 * 1;
        sVol = '12,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 12.24 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.18 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 13.08 * 1;
        iOpen = 12.24 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.24 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 12.72 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.24 * 1;
        iVol = 5350 * 1;
        sVol = '5,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 12.60 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.48 * 1;
        iVol = 2617 * 1;
        sVol = '2,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 16.14 * 1;
        iOpen = 12.60 * 1;
        iHigh = 16.20 * 1;
        iLow = 12.54 * 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(2017, 0, 11);
        iClose = 14.88 * 1;
        iOpen = 15.78 * 1;
        iHigh = 16.20 * 1;
        iLow = 13.56 * 1;
        iVol = 17117 * 1;
        sVol = '17,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 14.46 * 1;
        iOpen = 14.58 * 1;
        iHigh = 15.06 * 1;
        iLow = 13.68 * 1;
        iVol = 3783 * 1;
        sVol = '3,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 13.86 * 1;
        iOpen = 14.22 * 1;
        iHigh = 14.27 * 1;
        iLow = 13.80 * 1;
        iVol = 4317 * 1;
        sVol = '4,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 14.04 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.53 * 1;
        iLow = 12.60 * 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(2017, 0, 18);
        iClose = 13.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.02 * 1;
        iVol = 4083 * 1;
        sVol = '4,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 13.20 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.92 * 1;
        iLow = 12.90 * 1;
        iVol = 10683 * 1;
        sVol = '10,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 13.14 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.04 * 1;
        iVol = 1733 * 1;
        sVol = '1,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 13.38 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.56 * 1;
        iLow = 13.02 * 1;
        iVol = 1917 * 1;
        sVol = '1,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 12.00 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.00 * 1;
        iVol = 13367 * 1;
        sVol = '13,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 11.94 * 1;
        iOpen = 12.18 * 1;
        iHigh = 13.02 * 1;
        iLow = 10.38 * 1;
        iVol = 17617 * 1;
        sVol = '17,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 11.88 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.27 * 1;
        iVol = 15867 * 1;
        sVol = '15,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 12.12 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.41 * 1;
        iVol = 6233 * 1;
        sVol = '6,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 11.22 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.18 * 1;
        iLow = 10.55 * 1;
        iVol = 8933 * 1;
        sVol = '8,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 10.68 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.08 * 1;
        iVol = 10283 * 1;
        sVol = '10,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 13.98 * 1;
        iOpen = 10.50 * 1;
        iHigh = 17.10 * 1;
        iLow = 9.90 * 1;
        iVol = 197450 * 1;
        sVol = '197,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 14.28 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.20 * 1;
        iVol = 56117 * 1;
        sVol = '56,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 13.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.96 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 12.00 * 1;
        iOpen = 13.49 * 1;
        iHigh = 13.49 * 1;
        iLow = 11.70 * 1;
        iVol = 26867 * 1;
        sVol = '26,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 10.80 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.28 * 1;
        iLow = 10.50 * 1;
        iVol = 96233 * 1;
        sVol = '96,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 9.00 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.40 * 1;
        iLow = 9.00 * 1;
        iVol = 52333 * 1;
        sVol = '52,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 7.02 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.90 * 1;
        iVol = 351150 * 1;
        sVol = '351,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 7.08 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.96 * 1;
        iVol = 83733 * 1;
        sVol = '83,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 7.26 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.08 * 1;
        iVol = 31567 * 1;
        sVol = '31,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 7.26 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.02 * 1;
        iVol = 69650 * 1;
        sVol = '69,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 7.98 * 1;
        iOpen = 7.26 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.15 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 7.26 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.10 * 1;
        iLow = 6.78 * 1;
        iVol = 149583 * 1;
        sVol = '149,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 6.90 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.48 * 1;
        iVol = 126483 * 1;
        sVol = '126,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 6.72 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.60 * 1;
        iVol = 52033 * 1;
        sVol = '52,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 6.78 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 45150 * 1;
        sVol = '45,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 6.30 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.18 * 1;
        iVol = 37350 * 1;
        sVol = '37,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 6.12 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.70 * 1;
        iVol = 76017 * 1;
        sVol = '76,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 7.20 * 1;
        iOpen = 6.18 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.00 * 1;
        iVol = 93383 * 1;
        sVol = '93,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 6.84 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.48 * 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(2017, 2, 1);
        iClose = 6.84 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.72 * 1;
        iVol = 57783 * 1;
        sVol = '57,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 6.66 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.37 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 6.48 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.30 * 1;
        iVol = 23333 * 1;
        sVol = '23,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 6.36 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.36 * 1;
        iVol = 26850 * 1;
        sVol = '26,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 7.38 * 1;
        iOpen = 6.36 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.30 * 1;
        iVol = 398383 * 1;
        sVol = '398,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 6.84 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.54 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 6.84 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.60 * 1;
        iVol = 33583 * 1;
        sVol = '33,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 6.90 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.72 * 1;
        iVol = 41667 * 1;
        sVol = '41,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 6.90 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.84 * 1;
        iVol = 52733 * 1;
        sVol = '52,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 6.78 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.60 * 1;
        iVol = 53367 * 1;
        sVol = '53,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 6.42 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.36 * 1;
        iVol = 45467 * 1;
        sVol = '45,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 6.42 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.12 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 6.12 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.12 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 7.02 * 1;
        iOpen = 6.24 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.12 * 1;
        iVol = 224650 * 1;
        sVol = '224,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 6.42 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.36 * 1;
        iVol = 201533 * 1;
        sVol = '201,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 7.98 * 1;
        iOpen = 7.38 * 1;
        iHigh = 9.06 * 1;
        iLow = 6.90 * 1;
        iVol = 4092800 * 1;
        sVol = '4,092,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 6.66 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.54 * 1;
        iVol = 644583 * 1;
        sVol = '644,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 6.78 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.42 * 1;
        iVol = 215783 * 1;
        sVol = '215,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 6.54 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 126867 * 1;
        sVol = '126,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 6.72 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.30 * 1;
        iVol = 112883 * 1;
        sVol = '112,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 6.66 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.42 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 6.48 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.48 * 1;
        iVol = 63317 * 1;
        sVol = '63,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 7.02 * 1;
        iOpen = 6.42 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.30 * 1;
        iVol = 95650 * 1;
        sVol = '95,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.94 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 6.12 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.00 * 1;
        iVol = 53367 * 1;
        sVol = '53,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 5.88 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.70 * 1;
        iVol = 73050 * 1;
        sVol = '73,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 5.10 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.07 * 1;
        iVol = 166083 * 1;
        sVol = '166,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 5.04 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.86 * 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(2017, 3, 10);
        iClose = 4.86 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.84 * 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(2017, 3, 11);
        iClose = 5.16 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.52 * 1;
        iLow = 4.80 * 1;
        iVol = 60967 * 1;
        sVol = '60,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 5.28 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.93 * 1;
        iVol = 21767 * 1;
        sVol = '21,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 5.26 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.05 * 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(2017, 3, 17);
        iClose = 5.22 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.98 * 1;
        iVol = 16717 * 1;
        sVol = '16,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 5.16 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.10 * 1;
        iVol = 25650 * 1;
        sVol = '25,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 5.16 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.18 * 1;
        iLow = 5.10 * 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(2017, 3, 20);
        iClose = 5.46 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.16 * 1;
        iVol = 77783 * 1;
        sVol = '77,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 5.28 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.28 * 1;
        iVol = 88350 * 1;
        sVol = '88,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 5.25 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.04 * 1;
        iVol = 36333 * 1;
        sVol = '36,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 5.22 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.10 * 1;
        iVol = 28667 * 1;
        sVol = '28,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 5.27 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.10 * 1;
        iVol = 8517 * 1;
        sVol = '8,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 5.58 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.16 * 1;
        iVol = 66633 * 1;
        sVol = '66,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 5.46 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.40 * 1;
        iVol = 20917 * 1;
        sVol = '20,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 5.34 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.10 * 1;
        iVol = 11617 * 1;
        sVol = '11,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 5.23 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.17 * 1;
        iVol = 9033 * 1;
        sVol = '9,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 5.10 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.04 * 1;
        iVol = 12167 * 1;
        sVol = '12,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 4.86 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.80 * 1;
        iVol = 62217 * 1;
        sVol = '62,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 4.80 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.75 * 1;
        iVol = 13133 * 1;
        sVol = '13,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 4.86 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.80 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 4.86 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.74 * 1;
        iVol = 9317 * 1;
        sVol = '9,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 4.79 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.62 * 1;
        iVol = 24250 * 1;
        sVol = '24,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 4.91 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.68 * 1;
        iVol = 15683 * 1;
        sVol = '15,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 4.86 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.80 * 1;
        iVol = 7517 * 1;
        sVol = '7,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 4.92 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.68 * 1;
        iVol = 13850 * 1;
        sVol = '13,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 4.63 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.59 * 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(2017, 4, 17);
        iClose = 4.41 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.32 * 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(2017, 4, 18);
        iClose = 4.53 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.32 * 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(2017, 4, 19);
        iClose = 4.62 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.24 * 1;
        iVol = 8933 * 1;
        sVol = '8,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 4.62 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.50 * 1;
        iVol = 11467 * 1;
        sVol = '11,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 5.21 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.70 * 1;
        iVol = 84950 * 1;
        sVol = '84,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 5.63 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.22 * 1;
        iVol = 97117 * 1;
        sVol = '97,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 5.34 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.04 * 1;
        iVol = 158050 * 1;
        sVol = '158,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 4.92 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.80 * 1;
        iVol = 23717 * 1;
        sVol = '23,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 4.68 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.50 * 1;
        iVol = 29883 * 1;
        sVol = '29,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 4.56 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.26 * 1;
        iVol = 15583 * 1;
        sVol = '15,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 4.38 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.32 * 1;
        iVol = 16183 * 1;
        sVol = '16,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 4.68 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.26 * 1;
        iVol = 30517 * 1;
        sVol = '30,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 4.90 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.56 * 1;
        iVol = 23167 * 1;
        sVol = '23,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 4.80 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.51 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 4.80 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.62 * 1;
        iVol = 15850 * 1;
        sVol = '15,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 4.92 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.53 * 1;
        iVol = 23383 * 1;
        sVol = '23,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.70 * 1;
        iVol = 8383 * 1;
        sVol = '8,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 4.80 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.50 * 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(2017, 5, 13);
        iClose = 4.80 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.74 * 1;
        iVol = 11733 * 1;
        sVol = '11,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 4.86 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.50 * 1;
        iVol = 15450 * 1;
        sVol = '15,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 4.62 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.50 * 1;
        iVol = 15283 * 1;
        sVol = '15,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 4.86 * 1;
        iOpen = 4.64 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.50 * 1;
        iVol = 45917 * 1;
        sVol = '45,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 4.99 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.68 * 1;
        iVol = 67967 * 1;
        sVol = '67,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 5.10 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 28667 * 1;
        sVol = '28,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 6.24 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.06 * 1;
        iVol = 2882367 * 1;
        sVol = '2,882,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 6.06 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.76 * 1;
        iVol = 502050 * 1;
        sVol = '502,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 6.60 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.96 * 1;
        iLow = 5.88 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 9.12 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.12 * 1;
        iLow = 6.60 * 1;
        iVol = 924033 * 1;
        sVol = '924,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 11.88 * 1;
        iOpen = 9.84 * 1;
        iHigh = 13.38 * 1;
        iLow = 9.66 * 1;
        iVol = 4214117 * 1;
        sVol = '4,214,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 19.68 * 1;
        iOpen = 11.16 * 1;
        iHigh = 20.28 * 1;
        iLow = 10.80 * 1;
        iVol = 5864650 * 1;
        sVol = '5,864,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 17.82 * 1;
        iOpen = 17.82 * 1;
        iHigh = 22.50 * 1;
        iLow = 16.50 * 1;
        iVol = 3407633 * 1;
        sVol = '3,407,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 11.22 * 1;
        iOpen = 13.08 * 1;
        iHigh = 14.76 * 1;
        iLow = 11.10 * 1;
        iVol = 1351933 * 1;
        sVol = '1,351,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 11.40 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.90 * 1;
        iLow = 10.81 * 1;
        iVol = 455483 * 1;
        sVol = '455,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 9.72 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.18 * 1;
        iLow = 9.19 * 1;
        iVol = 441817 * 1;
        sVol = '441,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 9.84 * 1;
        iOpen = 9.90 * 1;
        iHigh = 11.32 * 1;
        iLow = 9.66 * 1;
        iVol = 418750 * 1;
        sVol = '418,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 8.70 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.14 * 1;
        iLow = 8.40 * 1;
        iVol = 275633 * 1;
        sVol = '275,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 8.52 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.82 * 1;
        iLow = 7.80 * 1;
        iVol = 263383 * 1;
        sVol = '263,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 9.24 * 1;
        iOpen = 8.46 * 1;
        iHigh = 10.80 * 1;
        iLow = 8.16 * 1;
        iVol = 580533 * 1;
        sVol = '580,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 9.60 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.00 * 1;
        iVol = 393050 * 1;
        sVol = '393,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 9.66 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.78 * 1;
        iLow = 8.82 * 1;
        iVol = 195767 * 1;
        sVol = '195,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 9.54 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.24 * 1;
        iVol = 91533 * 1;
        sVol = '91,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 10.20 * 1;
        iOpen = 9.36 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.30 * 1;
        iVol = 203417 * 1;
        sVol = '203,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 12.30 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.58 * 1;
        iVol = 2381350 * 1;
        sVol = '2,381,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 11.22 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.16 * 1;
        iVol = 289883 * 1;
        sVol = '289,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 11.40 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.04 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 11.46 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.98 * 1;
        iVol = 110233 * 1;
        sVol = '110,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 11.22 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.16 * 1;
        iVol = 88850 * 1;
        sVol = '88,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 12.06 * 1;
        iOpen = 11.22 * 1;
        iHigh = 13.32 * 1;
        iLow = 11.22 * 1;
        iVol = 790767 * 1;
        sVol = '790,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 13.08 * 1;
        iOpen = 12.06 * 1;
        iHigh = 14.64 * 1;
        iLow = 12.06 * 1;
        iVol = 908450 * 1;
        sVol = '908,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 14.16 * 1;
        iOpen = 13.32 * 1;
        iHigh = 15.30 * 1;
        iLow = 13.32 * 1;
        iVol = 719167 * 1;
        sVol = '719,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 14.46 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.12 * 1;
        iLow = 13.98 * 1;
        iVol = 306517 * 1;
        sVol = '306,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 17.94 * 1;
        iOpen = 14.94 * 1;
        iHigh = 18.00 * 1;
        iLow = 14.76 * 1;
        iVol = 602017 * 1;
        sVol = '602,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 16.26 * 1;
        iOpen = 17.88 * 1;
        iHigh = 20.40 * 1;
        iLow = 14.70 * 1;
        iVol = 1583600 * 1;
        sVol = '1,583,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 16.20 * 1;
        iOpen = 15.78 * 1;
        iHigh = 17.28 * 1;
        iLow = 14.70 * 1;
        iVol = 317950 * 1;
        sVol = '317,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 17.04 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.42 * 1;
        iLow = 16.92 * 1;
        iVol = 395317 * 1;
        sVol = '395,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 17.28 * 1;
        iOpen = 17.88 * 1;
        iHigh = 17.94 * 1;
        iLow = 16.92 * 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(2017, 7, 7);
        iClose = 15.96 * 1;
        iOpen = 17.28 * 1;
        iHigh = 17.43 * 1;
        iLow = 15.30 * 1;
        iVol = 205383 * 1;
        sVol = '205,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 15.24 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.06 * 1;
        iVol = 73183 * 1;
        sVol = '73,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 17.22 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.22 * 1;
        iLow = 15.72 * 1;
        iVol = 249167 * 1;
        sVol = '249,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 17.28 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.88 * 1;
        iLow = 15.78 * 1;
        iVol = 223767 * 1;
        sVol = '223,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 16.26 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.46 * 1;
        iLow = 15.42 * 1;
        iVol = 135317 * 1;
        sVol = '135,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 15.72 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.80 * 1;
        iLow = 14.70 * 1;
        iVol = 169350 * 1;
        sVol = '169,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 15.00 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.17 * 1;
        iLow = 14.70 * 1;
        iVol = 101383 * 1;
        sVol = '101,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 15.90 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.36 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 15.36 * 1;
        iOpen = 15.78 * 1;
        iHigh = 15.78 * 1;
        iLow = 15.18 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 14.34 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.16 * 1;
        iVol = 113150 * 1;
        sVol = '113,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 13.74 * 1;
        iOpen = 14.46 * 1;
        iHigh = 14.46 * 1;
        iLow = 12.90 * 1;
        iVol = 138917 * 1;
        sVol = '138,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 14.52 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.79 * 1;
        iLow = 13.44 * 1;
        iVol = 116433 * 1;
        sVol = '116,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 14.52 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.28 * 1;
        iVol = 41717 * 1;
        sVol = '41,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 14.22 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.58 * 1;
        iLow = 13.80 * 1;
        iVol = 54850 * 1;
        sVol = '54,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 14.28 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.68 * 1;
        iVol = 54283 * 1;
        sVol = '54,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 14.04 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.87 * 1;
        iVol = 56867 * 1;
        sVol = '56,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 15.42 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.40 * 1;
        iLow = 14.82 * 1;
        iVol = 594633 * 1;
        sVol = '594,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 15.48 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.76 * 1;
        iVol = 89733 * 1;
        sVol = '89,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 15.12 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.66 * 1;
        iLow = 15.06 * 1;
        iVol = 61333 * 1;
        sVol = '61,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 15.30 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.97 * 1;
        iLow = 14.82 * 1;
        iVol = 63417 * 1;
        sVol = '63,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 15.00 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.73 * 1;
        iLow = 15.00 * 1;
        iVol = 45450 * 1;
        sVol = '45,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 16.08 * 1;
        iOpen = 15.48 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.00 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 15.96 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.78 * 1;
        iVol = 58433 * 1;
        sVol = '58,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 15.84 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.67 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 15.48 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.30 * 1;
        iVol = 49583 * 1;
        sVol = '49,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 16.02 * 1;
        iOpen = 15.42 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.24 * 1;
        iVol = 35867 * 1;
        sVol = '35,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 15.66 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.60 * 1;
        iVol = 33683 * 1;
        sVol = '33,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 15.78 * 1;
        iOpen = 15.78 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.30 * 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(2017, 8, 15);
        iClose = 15.12 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.14 * 1;
        iLow = 14.88 * 1;
        iVol = 73083 * 1;
        sVol = '73,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 15.06 * 1;
        iOpen = 14.76 * 1;
        iHigh = 15.30 * 1;
        iLow = 13.56 * 1;
        iVol = 97850 * 1;
        sVol = '97,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 14.70 * 1;
        iOpen = 14.82 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.40 * 1;
        iVol = 54083 * 1;
        sVol = '54,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 14.40 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.22 * 1;
        iVol = 45050 * 1;
        sVol = '45,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 15.00 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.28 * 1;
        iVol = 42550 * 1;
        sVol = '42,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 14.88 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.66 * 1;
        iVol = 18733 * 1;
        sVol = '18,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 14.46 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.98 * 1;
        iVol = 40583 * 1;
        sVol = '40,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 15.96 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.38 * 1;
        iLow = 15.60 * 1;
        iVol = 984367 * 1;
        sVol = '984,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 15.00 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.44 * 1;
        iLow = 14.88 * 1;
        iVol = 165133 * 1;
        sVol = '165,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 14.94 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.46 * 1;
        iVol = 65183 * 1;
        sVol = '65,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 14.34 * 1;
        iOpen = 14.76 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.34 * 1;
        iVol = 82733 * 1;
        sVol = '82,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 15.24 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.34 * 1;
        iVol = 103383 * 1;
        sVol = '103,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 14.94 * 1;
        iOpen = 15.66 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.70 * 1;
        iVol = 110750 * 1;
        sVol = '110,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 14.58 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.46 * 1;
        iVol = 60633 * 1;
        sVol = '60,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 14.82 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.40 * 1;
        iVol = 63967 * 1;
        sVol = '63,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 14.76 * 1;
        iOpen = 14.76 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.46 * 1;
        iVol = 43250 * 1;
        sVol = '43,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 14.58 * 1;
        iOpen = 14.76 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.40 * 1;
        iVol = 37550 * 1;
        sVol = '37,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 14.10 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.92 * 1;
        iVol = 88550 * 1;
        sVol = '88,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 13.80 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.82 * 1;
        iLow = 13.42 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 13.68 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.26 * 1;
        iVol = 55050 * 1;
        sVol = '55,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 13.92 * 1;
        iOpen = 13.68 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.68 * 1;
        iVol = 29083 * 1;
        sVol = '29,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 13.68 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.44 * 1;
        iVol = 57833 * 1;
        sVol = '57,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 12.84 * 1;
        iOpen = 13.68 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.60 * 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(2017, 9, 18);
        iClose = 13.86 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.98 * 1;
        iLow = 12.90 * 1;
        iVol = 53617 * 1;
        sVol = '53,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 13.26 * 1;
        iOpen = 13.74 * 1;
        iHigh = 13.74 * 1;
        iLow = 12.90 * 1;
        iVol = 40217 * 1;
        sVol = '40,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 13.08 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.38 * 1;
        iLow = 13.02 * 1;
        iVol = 19450 * 1;
        sVol = '19,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 12.72 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.62 * 1;
        iVol = 25650 * 1;
        sVol = '25,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 11.58 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.84 * 1;
        iLow = 11.40 * 1;
        iVol = 101683 * 1;
        sVol = '101,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 10.98 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.81 * 1;
        iLow = 10.68 * 1;
        iVol = 61283 * 1;
        sVol = '61,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 9.12 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.00 * 1;
        iVol = 115917 * 1;
        sVol = '115,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 10.80 * 1;
        iOpen = 9.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.00 * 1;
        iVol = 124283 * 1;
        sVol = '124,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 11.94 * 1;
        iOpen = 11.10 * 1;
        iHigh = 12.73 * 1;
        iLow = 10.98 * 1;
        iVol = 143633 * 1;
        sVol = '143,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 11.58 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.10 * 1;
        iVol = 47483 * 1;
        sVol = '47,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 11.70 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.01 * 1;
        iLow = 11.70 * 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(2017, 10, 2);
        iClose = 11.34 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.80 * 1;
        iVol = 44750 * 1;
        sVol = '44,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 11.28 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.74 * 1;
        iVol = 22883 * 1;
        sVol = '22,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 11.16 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.86 * 1;
        iVol = 25350 * 1;
        sVol = '25,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 10.85 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.56 * 1;
        iVol = 25417 * 1;
        sVol = '25,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 10.74 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.20 * 1;
        iVol = 27550 * 1;
        sVol = '27,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 10.11 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.08 * 1;
        iVol = 28817 * 1;
        sVol = '28,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 9.72 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.60 * 1;
        iVol = 48817 * 1;
        sVol = '48,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 10.14 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.67 * 1;
        iVol = 31917 * 1;
        sVol = '31,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 9.68 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.60 * 1;
        iVol = 25267 * 1;
        sVol = '25,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 9.60 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.30 * 1;
        iVol = 32850 * 1;
        sVol = '32,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 9.78 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.30 * 1;
        iVol = 30483 * 1;
        sVol = '30,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 10.08 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.60 * 1;
        iVol = 19950 * 1;
        sVol = '19,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 9.78 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.72 * 1;
        iVol = 17983 * 1;
        sVol = '17,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 9.78 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.73 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 10.74 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.92 * 1;
        iLow = 9.72 * 1;
        iVol = 63483 * 1;
        sVol = '63,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 10.50 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.32 * 1;
        iVol = 14050 * 1;
        sVol = '14,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 10.38 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.32 * 1;
        iVol = 21633 * 1;
        sVol = '21,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 10.26 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.20 * 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(2017, 10, 29);
        iClose = 9.72 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.66 * 1;
        iVol = 31550 * 1;
        sVol = '31,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 9.54 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.42 * 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(2017, 11, 1);
        iClose = 10.50 * 1;
        iOpen = 9.42 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.36 * 1;
        iVol = 56150 * 1;
        sVol = '56,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 10.92 * 1;
        iOpen = 10.62 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.26 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 12.48 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.70 * 1;
        iLow = 12.36 * 1;
        iVol = 1219133 * 1;
        sVol = '1,219,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 11.34 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.54 * 1;
        iLow = 10.92 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 11.28 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.50 * 1;
        iVol = 70717 * 1;
        sVol = '70,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 10.80 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.74 * 1;
        iVol = 50933 * 1;
        sVol = '50,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 10.62 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.56 * 1;
        iVol = 34950 * 1;
        sVol = '34,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 10.26 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.14 * 1;
        iVol = 42583 * 1;
        sVol = '42,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 10.26 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.97 * 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(2017, 11, 14);
        iClose = 10.14 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.08 * 1;
        iVol = 20433 * 1;
        sVol = '20,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.97 * 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(2017, 11, 18);
        iClose = 10.14 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.08 * 1;
        iVol = 31317 * 1;
        sVol = '31,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 10.14 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.14 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 10.98 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.50 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 11.46 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.10 * 1;
        iVol = 79783 * 1;
        sVol = '79,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 11.88 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.17 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 11.94 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.54 * 1;
        iLow = 11.40 * 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(2017, 11, 27);
        iClose = 11.94 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.58 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 11.55 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.22 * 1;
        iVol = 34750 * 1;
        sVol = '34,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 11.16 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.58 * 1;
        iLow = 10.98 * 1;
        iVol = 53950 * 1;
        sVol = '53,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 10.98 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.80 * 1;
        iVol = 32650 * 1;
        sVol = '32,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 11.04 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.80 * 1;
        iVol = 28350 * 1;
        sVol = '28,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 10.86 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.80 * 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(2018, 0, 5);
        iClose = 10.83 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.56 * 1;
        iVol = 30267 * 1;
        sVol = '30,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 10.68 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.68 * 1;
        iVol = 13850 * 1;
        sVol = '13,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 10.56 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.50 * 1;
        iVol = 19850 * 1;
        sVol = '19,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 10.80 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.76 * 1;
        iLow = 10.56 * 1;
        iVol = 60383 * 1;
        sVol = '60,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 11.34 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.80 * 1;
        iVol = 29933 * 1;
        sVol = '29,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 11.22 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.46 * 1;
        iLow = 10.99 * 1;
        iVol = 18717 * 1;
        sVol = '18,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 10.86 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.80 * 1;
        iVol = 22033 * 1;
        sVol = '22,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 11.22 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.68 * 1;
        iVol = 32917 * 1;
        sVol = '32,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 11.04 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.87 * 1;
        iVol = 18467 * 1;
        sVol = '18,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 11.10 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.92 * 1;
        iVol = 17283 * 1;
        sVol = '17,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 11.40 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.92 * 1;
        iVol = 59033 * 1;
        sVol = '59,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 11.79 * 1;
        iOpen = 11.46 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.40 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 11.34 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.29 * 1;
        iVol = 30617 * 1;
        sVol = '30,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 11.52 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.34 * 1;
        iVol = 31517 * 1;
        sVol = '31,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 11.82 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.46 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 12.06 * 1;
        iOpen = 11.64 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.64 * 1;
        iVol = 45567 * 1;
        sVol = '45,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 11.52 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.47 * 1;
        iVol = 27383 * 1;
        sVol = '27,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 11.28 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.22 * 1;
        iVol = 28117 * 1;
        sVol = '28,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 11.10 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.58 * 1;
        iLow = 10.86 * 1;
        iVol = 27433 * 1;
        sVol = '27,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 10.74 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.68 * 1;
        iVol = 33850 * 1;
        sVol = '33,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 9.78 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.54 * 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(2018, 1, 6);
        iClose = 10.26 * 1;
        iOpen = 9.42 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.42 * 1;
        iVol = 33067 * 1;
        sVol = '33,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 10.38 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.02 * 1;
        iVol = 66983 * 1;
        sVol = '66,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 10.08 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.96 * 1;
        iVol = 20483 * 1;
        sVol = '20,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 10.08 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.60 * 1;
        iVol = 35833 * 1;
        sVol = '35,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 10.20 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.01 * 1;
        iVol = 30317 * 1;
        sVol = '30,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 10.62 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.26 * 1;
        iVol = 26450 * 1;
        sVol = '26,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 10.92 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.44 * 1;
        iVol = 17733 * 1;
        sVol = '17,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 16.80 * 1;
        iOpen = 15.72 * 1;
        iHigh = 20.04 * 1;
        iLow = 15.00 * 1;
        iVol = 5518867 * 1;
        sVol = '5,518,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 12.42 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.00 * 1;
        iVol = 1429750 * 1;
        sVol = '1,429,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 12.06 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.88 * 1;
        iVol = 159917 * 1;
        sVol = '159,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 11.46 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.10 * 1;
        iVol = 226017 * 1;
        sVol = '226,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 11.58 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.34 * 1;
        iVol = 106683 * 1;
        sVol = '106,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 11.58 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.46 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 12.18 * 1;
        iOpen = 11.58 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.58 * 1;
        iVol = 200133 * 1;
        sVol = '200,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 12.24 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.47 * 1;
        iLow = 12.06 * 1;
        iVol = 166733 * 1;
        sVol = '166,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 11.94 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.76 * 1;
        iVol = 192550 * 1;
        sVol = '192,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 11.34 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.93 * 1;
        iLow = 10.98 * 1;
        iVol = 175950 * 1;
        sVol = '175,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 12.00 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.28 * 1;
        iVol = 69733 * 1;
        sVol = '69,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.88 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 11.94 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.59 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 11.88 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.63 * 1;
        iVol = 78967 * 1;
        sVol = '78,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 12.78 * 1;
        iOpen = 11.88 * 1;
        iHigh = 13.68 * 1;
        iLow = 11.88 * 1;
        iVol = 274250 * 1;
        sVol = '274,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 12.84 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.74 * 1;
        iLow = 12.60 * 1;
        iVol = 175517 * 1;
        sVol = '175,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 13.14 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.30 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 12.78 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.66 * 1;
        iVol = 78383 * 1;
        sVol = '78,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 12.42 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.30 * 1;
        iVol = 46783 * 1;
        sVol = '46,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 12.24 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.12 * 1;
        iVol = 34033 * 1;
        sVol = '34,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 12.30 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.42 * 1;
        iLow = 12.00 * 1;
        iVol = 57417 * 1;
        sVol = '57,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 12.06 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.85 * 1;
        iVol = 61567 * 1;
        sVol = '61,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 12.12 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.88 * 1;
        iVol = 60083 * 1;
        sVol = '60,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 12.06 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.94 * 1;
        iVol = 63450 * 1;
        sVol = '63,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 11.76 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.41 * 1;
        iVol = 91983 * 1;
        sVol = '91,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 11.64 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.46 * 1;
        iVol = 46583 * 1;
        sVol = '46,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 11.70 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.16 * 1;
        iVol = 50333 * 1;
        sVol = '50,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 11.16 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.16 * 1;
        iVol = 54150 * 1;
        sVol = '54,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 11.10 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.50 * 1;
        iVol = 75683 * 1;
        sVol = '75,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 10.80 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.69 * 1;
        iVol = 26983 * 1;
        sVol = '26,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 11.04 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.53 * 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(2018, 3, 3);
        iClose = 10.80 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.56 * 1;
        iVol = 27417 * 1;
        sVol = '27,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 10.80 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.50 * 1;
        iVol = 47317 * 1;
        sVol = '47,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 11.28 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.82 * 1;
        iVol = 43367 * 1;
        sVol = '43,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 10.86 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.68 * 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, 3, 9);
        iClose = 10.80 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.69 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 11.04 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.69 * 1;
        iVol = 34617 * 1;
        sVol = '34,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 11.28 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.98 * 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(2018, 3, 12);
        iClose = 10.92 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.46 * 1;
        iLow = 10.92 * 1;
        iVol = 23617 * 1;
        sVol = '23,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 11.40 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.80 * 1;
        iVol = 50283 * 1;
        sVol = '50,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 11.27 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.10 * 1;
        iVol = 21983 * 1;
        sVol = '21,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 11.22 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.80 * 1;
        iVol = 36050 * 1;
        sVol = '36,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 11.22 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.04 * 1;
        iVol = 18850 * 1;
        sVol = '18,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 11.19 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.10 * 1;
        iVol = 30217 * 1;
        sVol = '30,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 10.98 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.92 * 1;
        iVol = 17817 * 1;
        sVol = '17,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 10.80 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.74 * 1;
        iVol = 20433 * 1;
        sVol = '20,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 10.74 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.58 * 1;
        iLow = 10.68 * 1;
        iVol = 50683 * 1;
        sVol = '50,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 10.98 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.56 * 1;
        iVol = 32250 * 1;
        sVol = '32,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 10.98 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.80 * 1;
        iVol = 35417 * 1;
        sVol = '35,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.80 * 1;
        iVol = 12867 * 1;
        sVol = '12,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 10.92 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.80 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 11.04 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.86 * 1;
        iVol = 10317 * 1;
        sVol = '10,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 11.10 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.92 * 1;
        iVol = 39750 * 1;
        sVol = '39,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 10.98 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.98 * 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(2018, 4, 4);
        iClose = 10.80 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.74 * 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(2018, 4, 7);
        iClose = 10.86 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.80 * 1;
        iVol = 14967 * 1;
        sVol = '14,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 10.80 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.56 * 1;
        iVol = 24933 * 1;
        sVol = '24,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 10.74 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.62 * 1;
        iVol = 21517 * 1;
        sVol = '21,517';
            
        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 = 10.32 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.20 * 1;
        iVol = 69750 * 1;
        sVol = '69,750';
            
        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 = 10.32 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.20 * 1;
        iVol = 22450 * 1;
        sVol = '22,450';
            
        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 = 10.44 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.20 * 1;
        iVol = 25750 * 1;
        sVol = '25,750';
            
        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 = 10.44 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.38 * 1;
        iVol = 22483 * 1;
        sVol = '22,483';
            
        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 = 10.38 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.20 * 1;
        iVol = 29033 * 1;
        sVol = '29,033';
            
        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 = 10.38 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.32 * 1;
        iVol = 20483 * 1;
        sVol = '20,483';
            
        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 = 10.38 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.26 * 1;
        iVol = 13267 * 1;
        sVol = '13,267';
            
        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 = 10.20 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.20 * 1;
        iVol = 28683 * 1;
        sVol = '28,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 9.84 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.72 * 1;
        iVol = 41750 * 1;
        sVol = '41,750';
            
        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 = 9.66 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.48 * 1;
        iVol = 53083 * 1;
        sVol = '53,083';
            
        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 = 10.14 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.72 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 10.08 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.92 * 1;
        iVol = 8133 * 1;
        sVol = '8,133';
            
        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 = 10.32 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.02 * 1;
        iVol = 33450 * 1;
        sVol = '33,450';
            
        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 = 10.62 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.32 * 1;
        iVol = 27917 * 1;
        sVol = '27,917';
            
        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 = 10.80 * 1;
        iOpen = 10.62 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.32 * 1;
        iVol = 31950 * 1;
        sVol = '31,950';
            
        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 = 10.98 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.56 * 1;
        iVol = 26817 * 1;
        sVol = '26,817';
            
        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 = 10.50 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.01 * 1;
        iLow = 10.26 * 1;
        iVol = 30450 * 1;
        sVol = '30,450';
            
        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 = 10.68 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.26 * 1;
        iVol = 14033 * 1;
        sVol = '14,033';
            
        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 = 10.92 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.68 * 1;
        iVol = 172633 * 1;
        sVol = '172,633';
            
        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 = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.62 * 1;
        iVol = 58817 * 1;
        sVol = '58,817';
            
        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 = 11.04 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.87 * 1;
        iVol = 19983 * 1;
        sVol = '19,983';
            
        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 = 11.16 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.98 * 1;
        iVol = 13383 * 1;
        sVol = '13,383';
            
        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 = 11.88 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.11 * 1;
        iVol = 133183 * 1;
        sVol = '133,183';
            
        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 = 11.88 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.34 * 1;
        iVol = 33767 * 1;
        sVol = '33,767';
            
        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 = 11.70 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.64 * 1;
        iVol = 35667 * 1;
        sVol = '35,667';
            
        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 = 11.88 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.57 * 1;
        iVol = 25033 * 1;
        sVol = '25,033';
            
        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 = 12.54 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.76 * 1;
        iVol = 101350 * 1;
        sVol = '101,350';
            
        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 = 12.06 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.76 * 1;
        iVol = 33583 * 1;
        sVol = '33,583';
            
        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 = 13.02 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.58 * 1;
        iLow = 12.48 * 1;
        iVol = 529217 * 1;
        sVol = '529,217';
            
        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 = 11.22 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.46 * 1;
        iLow = 10.86 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 11.16 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.86 * 1;
        iVol = 59183 * 1;
        sVol = '59,183';
            
        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 = 10.74 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.74 * 1;
        iVol = 46150 * 1;
        sVol = '46,150';
            
        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 = 10.56 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.44 * 1;
        iVol = 44583 * 1;
        sVol = '44,583';
            
        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 = 10.32 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.26 * 1;
        iVol = 32367 * 1;
        sVol = '32,367';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.90 * 1;
        iVol = 40217 * 1;
        sVol = '40,217';
            
        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 = 10.74 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.74 * 1;
        iLow = 9.90 * 1;
        iVol = 36850 * 1;
        sVol = '36,850';
            
        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 = 10.36 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.26 * 1;
        iVol = 21033 * 1;
        sVol = '21,033';
            
        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 = 10.20 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.20 * 1;
        iVol = 20233 * 1;
        sVol = '20,233';
            
        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 = 10.38 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.02 * 1;
        iVol = 26517 * 1;
        sVol = '26,517';
            
        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 = 10.26 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.20 * 1;
        iVol = 39767 * 1;
        sVol = '39,767';
            
        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 = 10.08 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.02 * 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(2018, 6, 10);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.02 * 1;
        iVol = 34483 * 1;
        sVol = '34,483';
            
        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 = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.03 * 1;
        iVol = 31450 * 1;
        sVol = '31,450';
            
        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 = 10.32 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.15 * 1;
        iVol = 29633 * 1;
        sVol = '29,633';
            
        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 = 10.44 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.26 * 1;
        iVol = 12483 * 1;
        sVol = '12,483';
            
        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 = 10.20 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.08 * 1;
        iVol = 19117 * 1;
        sVol = '19,117';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.14 * 1;
        iVol = 13283 * 1;
        sVol = '13,283';
            
        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 = 10.38 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.14 * 1;
        iVol = 53783 * 1;
        sVol = '53,783';
            
        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 = 10.44 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.27 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.32 * 1;
        iVol = 23833 * 1;
        sVol = '23,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 10.38 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.29 * 1;
        iVol = 8417 * 1;
        sVol = '8,417';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.38 * 1;
        iVol = 15350 * 1;
        sVol = '15,350';
            
        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 = 10.38 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.38 * 1;
        iVol = 11750 * 1;
        sVol = '11,750';
            
        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 = 10.20 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.14 * 1;
        iVol = 23117 * 1;
        sVol = '23,117';
            
        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 = 10.08 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.08 * 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(2018, 6, 30);
        iClose = 10.18 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.02 * 1;
        iVol = 24250 * 1;
        sVol = '24,250';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.90 * 1;
        iVol = 23450 * 1;
        sVol = '23,450';
            
        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 = 10.26 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.02 * 1;
        iVol = 12033 * 1;
        sVol = '12,033';
            
        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 = 10.08 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.96 * 1;
        iVol = 17550 * 1;
        sVol = '17,550';
            
        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 = 9.96 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.84 * 1;
        iVol = 29083 * 1;
        sVol = '29,083';
            
        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 = 9.54 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.54 * 1;
        iVol = 39833 * 1;
        sVol = '39,833';
            
        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 = 9.66 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.42 * 1;
        iVol = 25617 * 1;
        sVol = '25,617';
            
        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 = 9.84 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.55 * 1;
        iVol = 13767 * 1;
        sVol = '13,767';
            
        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 = 9.78 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.60 * 1;
        iVol = 10933 * 1;
        sVol = '10,933';
            
        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 = 9.90 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.72 * 1;
        iVol = 14483 * 1;
        sVol = '14,483';
            
        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 = 9.78 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.78 * 1;
        iVol = 14183 * 1;
        sVol = '14,183';
            
        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 = 9.96 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.78 * 1;
        iVol = 6233 * 1;
        sVol = '6,233';
            
        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 = 9.66 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.62 * 1;
        iVol = 16667 * 1;
        sVol = '16,667';
            
        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 = 9.90 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.78 * 1;
        iVol = 6117 * 1;
        sVol = '6,117';
            
        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 = 9.72 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.71 * 1;
        iVol = 8867 * 1;
        sVol = '8,867';
            
        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 = 9.90 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.66 * 1;
        iVol = 9633 * 1;
        sVol = '9,633';
            
        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 = 9.96 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.82 * 1;
        iVol = 27967 * 1;
        sVol = '27,967';
            
        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 = 10.20 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.94 * 1;
        iVol = 16783 * 1;
        sVol = '16,783';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.96 * 1;
        iVol = 11517 * 1;
        sVol = '11,517';
            
        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 = 10.02 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.92 * 1;
        iVol = 10567 * 1;
        sVol = '10,567';
            
        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 = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.96 * 1;
        iVol = 13617 * 1;
        sVol = '13,617';
            
        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 = 10.08 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.02 * 1;
        iVol = 24733 * 1;
        sVol = '24,733';
            
        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 = 10.44 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.20 * 1;
        iVol = 16083 * 1;
        sVol = '16,083';
            
        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 = 10.43 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.32 * 1;
        iVol = 16067 * 1;
        sVol = '16,067';
            
        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 = 10.32 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.08 * 1;
        iVol = 14067 * 1;
        sVol = '14,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 10.32 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.08 * 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(2018, 8, 5);
        iClose = 10.02 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.72 * 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, 8, 6);
        iClose = 10.14 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.72 * 1;
        iVol = 13167 * 1;
        sVol = '13,167';
            
        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 = 9.78 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.66 * 1;
        iVol = 19267 * 1;
        sVol = '19,267';
            
        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 = 9.84 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.72 * 1;
        iVol = 9867 * 1;
        sVol = '9,867';
            
        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 = 9.78 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.66 * 1;
        iVol = 11667 * 1;
        sVol = '11,667';
            
        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 = 9.90 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.62 * 1;
        iVol = 18067 * 1;
        sVol = '18,067';
            
        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 = 10.07 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.60 * 1;
        iVol = 47017 * 1;
        sVol = '47,017';
            
        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 = 9.96 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.76 * 1;
        iVol = 17350 * 1;
        sVol = '17,350';
            
        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 = 9.78 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.78 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 9.99 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.72 * 1;
        iVol = 17750 * 1;
        sVol = '17,750';
            
        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 = 9.78 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.72 * 1;
        iVol = 21267 * 1;
        sVol = '21,267';
            
        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 = 9.84 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.73 * 1;
        iVol = 8483 * 1;
        sVol = '8,483';
            
        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 = 9.78 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.78 * 1;
        iVol = 11717 * 1;
        sVol = '11,717';
            
        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 = 9.84 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.66 * 1;
        iVol = 18183 * 1;
        sVol = '18,183';
            
        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 = 9.66 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.60 * 1;
        iVol = 31817 * 1;
        sVol = '31,817';
            
        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 = 9.72 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.54 * 1;
        iVol = 27450 * 1;
        sVol = '27,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 9.54 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.54 * 1;
        iVol = 16167 * 1;
        sVol = '16,167';
            
        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 = 9.60 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.60 * 1;
        iVol = 7250 * 1;
        sVol = '7,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 9.54 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.42 * 1;
        iVol = 15650 * 1;
        sVol = '15,650';
            
        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 = 9.54 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.36 * 1;
        iVol = 11250 * 1;
        sVol = '11,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 9.48 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.36 * 1;
        iVol = 9350 * 1;
        sVol = '9,350';
            
        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 = 9.36 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.30 * 1;
        iVol = 13567 * 1;
        sVol = '13,567';
            
        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 = 9.18 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.12 * 1;
        iVol = 19767 * 1;
        sVol = '19,767';
            
        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 = 8.34 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.12 * 1;
        iLow = 7.66 * 1;
        iVol = 51817 * 1;
        sVol = '51,817';
            
        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 = 8.40 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.34 * 1;
        iVol = 11883 * 1;
        sVol = '11,883';
            
        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 = 8.34 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.22 * 1;
        iVol = 115117 * 1;
        sVol = '115,117';
            
        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 = 8.34 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.16 * 1;
        iVol = 18067 * 1;
        sVol = '18,067';
            
        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 = 8.34 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.28 * 1;
        iVol = 19067 * 1;
        sVol = '19,067';
            
        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 = 8.16 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.16 * 1;
        iVol = 10983 * 1;
        sVol = '10,983';
            
        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 = 7.92 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.86 * 1;
        iVol = 29633 * 1;
        sVol = '29,633';
            
        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 = 7.62 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.50 * 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(2018, 9, 18);
        iClose = 7.14 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.18 * 1;
        iVol = 65517 * 1;
        sVol = '65,517';
            
        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 = 7.26 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.14 * 1;
        iVol = 30517 * 1;
        sVol = '30,517';
            
        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 = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.14 * 1;
        iVol = 8417 * 1;
        sVol = '8,417';
            
        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 = 7.14 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.90 * 1;
        iVol = 18617 * 1;
        sVol = '18,617';
            
        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 = 6.96 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.96 * 1;
        iVol = 10650 * 1;
        sVol = '10,650';
            
        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 = 7.32 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.08 * 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(2018, 9, 26);
        iClose = 7.20 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.20 * 1;
        iVol = 21033 * 1;
        sVol = '21,033';
            
        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 = 6.78 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.66 * 1;
        iVol = 25467 * 1;
        sVol = '25,467';
            
        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 = 6.30 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.30 * 1;
        iVol = 24533 * 1;
        sVol = '24,533';
            
        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 = 6.24 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.24 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 6.84 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.39 * 1;
        iVol = 70617 * 1;
        sVol = '70,617';
            
        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 = 6.72 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.60 * 1;
        iVol = 18317 * 1;
        sVol = '18,317';
            
        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 = 6.84 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.72 * 1;
        iVol = 18683 * 1;
        sVol = '18,683';
            
        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 = 7.26 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.90 * 1;
        iVol = 17467 * 1;
        sVol = '17,467';
            
        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 = 7.50 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.14 * 1;
        iVol = 11333 * 1;
        sVol = '11,333';
            
        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 = 8.22 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.74 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 8.22 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.86 * 1;
        iVol = 15417 * 1;
        sVol = '15,417';
            
        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 = 7.86 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.74 * 1;
        iVol = 11017 * 1;
        sVol = '11,017';
            
        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 = 8.10 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.50 * 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(2018, 10, 14);
        iClose = 7.62 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.56 * 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(2018, 10, 15);
        iClose = 8.28 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.52 * 1;
        iLow = 7.56 * 1;
        iVol = 34083 * 1;
        sVol = '34,083';
            
        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 = 8.34 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.88 * 1;
        iVol = 26667 * 1;
        sVol = '26,667';
            
        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 = 8.40 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.98 * 1;
        iVol = 10467 * 1;
        sVol = '10,467';
            
        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 = 8.22 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.92 * 1;
        iVol = 15183 * 1;
        sVol = '15,183';
            
        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 = 8.10 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.80 * 1;
        iVol = 10217 * 1;
        sVol = '10,217';
            
        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 = 8.22 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.11 * 1;
        iVol = 3383 * 1;
        sVol = '3,383';
            
        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 = 8.22 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.04 * 1;
        iVol = 7250 * 1;
        sVol = '7,250';
            
        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 = 8.28 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.04 * 1;
        iVol = 9033 * 1;
        sVol = '9,033';
            
        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 = 8.04 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.12 * 1;
        iLow = 7.80 * 1;
        iVol = 341017 * 1;
        sVol = '341,017';
            
        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 = 8.22 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.86 * 1;
        iVol = 30867 * 1;
        sVol = '30,867';
            
        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 = 7.86 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.80 * 1;
        iVol = 16683 * 1;
        sVol = '16,683';
            
        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 = 7.86 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.56 * 1;
        iVol = 37067 * 1;
        sVol = '37,067';
            
        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 = 7.86 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.76 * 1;
        iLow = 7.68 * 1;
        iVol = 362650 * 1;
        sVol = '362,650';
            
        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 = 7.62 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.26 * 1;
        iVol = 47017 * 1;
        sVol = '47,017';
            
        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 = 7.74 * 1;
        iOpen = 7.68 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.44 * 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(2018, 11, 10);
        iClose = 7.38 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.26 * 1;
        iVol = 31367 * 1;
        sVol = '31,367';
            
        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 = 8.76 * 1;
        iOpen = 7.32 * 1;
        iHigh = 10.14 * 1;
        iLow = 7.32 * 1;
        iVol = 995517 * 1;
        sVol = '995,517';
            
        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 = 8.88 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.10 * 1;
        iVol = 333317 * 1;
        sVol = '333,317';
            
        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 = 7.56 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.51 * 1;
        iLow = 7.56 * 1;
        iVol = 146767 * 1;
        sVol = '146,767';
            
        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 = 7.56 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.56 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 7.26 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.68 * 1;
        iLow = 6.96 * 1;
        iVol = 55583 * 1;
        sVol = '55,583';
            
        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 = 6.78 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.66 * 1;
        iVol = 57017 * 1;
        sVol = '57,017';
            
        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 = 6.66 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.48 * 1;
        iVol = 36583 * 1;
        sVol = '36,583';
            
        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 = 6.54 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.30 * 1;
        iVol = 70367 * 1;
        sVol = '70,367';
            
        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 = 6.12 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 5.60 * 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, 11, 24);
        iClose = 5.88 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.70 * 1;
        iVol = 20867 * 1;
        sVol = '20,867';
            
        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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.71 * 1;
        iVol = 22967 * 1;
        sVol = '22,967';
            
        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 = 5.98 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.88 * 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(2018, 11, 28);
        iClose = 6.18 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.94 * 1;
        iVol = 48583 * 1;
        sVol = '48,583';
            
        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 = 6.24 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.00 * 1;
        iVol = 36167 * 1;
        sVol = '36,167';
            
        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 = 6.72 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.18 * 1;
        iVol = 20067 * 1;
        sVol = '20,067';
            
        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 = 6.84 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.48 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 7.38 * 1;
        iOpen = 6.84 * 1;
        iHigh = 8.10 * 1;
        iLow = 6.72 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 7.80 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.50 * 1;
        iVol = 23683 * 1;
        sVol = '23,683';
            
        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 = 8.10 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.86 * 1;
        iVol = 19767 * 1;
        sVol = '19,767';
            
        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 = 8.45 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.10 * 1;
        iVol = 30150 * 1;
        sVol = '30,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 8.64 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.10 * 1;
        iVol = 22350 * 1;
        sVol = '22,350';
            
        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 = 8.28 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.28 * 1;
        iVol = 15183 * 1;
        sVol = '15,183';
            
        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 = 8.22 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.22 * 1;
        iVol = 10633 * 1;
        sVol = '10,633';
            
        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 = 8.52 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.16 * 1;
        iVol = 11450 * 1;
        sVol = '11,450';
            
        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 = 8.34 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.22 * 1;
        iVol = 11017 * 1;
        sVol = '11,017';
            
        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 = 8.22 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.16 * 1;
        iVol = 10167 * 1;
        sVol = '10,167';
            
        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 = 8.52 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.22 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 8.16 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.98 * 1;
        iVol = 14117 * 1;
        sVol = '14,117';
            
        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 = 7.98 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.76 * 1;
        iLow = 7.80 * 1;
        iVol = 16617 * 1;
        sVol = '16,617';
            
        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 = 8.28 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.85 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 8.28 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.04 * 1;
        iVol = 7117 * 1;
        sVol = '7,117';
            
        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 = 8.34 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.22 * 1;
        iVol = 7383 * 1;
        sVol = '7,383';
            
        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 = 8.34 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.04 * 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, 0, 30);
        iClose = 8.22 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.92 * 1;
        iVol = 4883 * 1;
        sVol = '4,883';
            
        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 = 8.04 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.04 * 1;
        iVol = 6550 * 1;
        sVol = '6,550';
            
        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 = 8.46 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.98 * 1;
        iVol = 26483 * 1;
        sVol = '26,483';
            
        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 = 8.88 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.10 * 1;
        iVol = 40550 * 1;
        sVol = '40,550';
            
        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 = 9.54 * 1;
        iOpen = 9.54 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.12 * 1;
        iVol = 416867 * 1;
        sVol = '416,867';
            
        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 = 9.12 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.00 * 1;
        iVol = 42333 * 1;
        sVol = '42,333';
            
        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 = 9.00 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.70 * 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(2019, 1, 8);
        iClose = 8.88 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.76 * 1;
        iVol = 29417 * 1;
        sVol = '29,417';
            
        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 = 8.88 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.76 * 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, 1, 12);
        iClose = 9.12 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.82 * 1;
        iVol = 16367 * 1;
        sVol = '16,367';
            
        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 = 8.94 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.76 * 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(2019, 1, 14);
        iClose = 8.82 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.70 * 1;
        iVol = 17283 * 1;
        sVol = '17,283';
            
        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 = 8.82 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.70 * 1;
        iVol = 18367 * 1;
        sVol = '18,367';
            
        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 = 7.86 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.98 * 1;
        iLow = 7.80 * 1;
        iVol = 61317 * 1;
        sVol = '61,317';
            
        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 = 7.98 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.68 * 1;
        iVol = 43250 * 1;
        sVol = '43,250';
            
        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 = 8.20 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.86 * 1;
        iVol = 13833 * 1;
        sVol = '13,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 8.28 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.98 * 1;
        iVol = 15167 * 1;
        sVol = '15,167';
            
        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 = 8.40 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.22 * 1;
        iVol = 13067 * 1;
        sVol = '13,067';
            
        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 = 7.86 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.74 * 1;
        iVol = 37517 * 1;
        sVol = '37,517';
            
        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 = 8.10 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.92 * 1;
        iVol = 8017 * 1;
        sVol = '8,017';
            
        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 = 7.98 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.86 * 1;
        iVol = 9167 * 1;
        sVol = '9,167';
            
        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 = 7.74 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.50 * 1;
        iVol = 16583 * 1;
        sVol = '16,583';
            
        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 = 7.92 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.74 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 7.86 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.68 * 1;
        iVol = 9083 * 1;
        sVol = '9,083';
            
        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 = 7.50 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.38 * 1;
        iVol = 25383 * 1;
        sVol = '25,383';
            
        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 = 7.50 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.50 * 1;
        iVol = 8667 * 1;
        sVol = '8,667';
            
        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 = 7.38 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.20 * 1;
        iVol = 11617 * 1;
        sVol = '11,617';
            
        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 = 7.38 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.08 * 1;
        iVol = 28633 * 1;
        sVol = '28,633';
            
        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 = 7.38 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.14 * 1;
        iVol = 17667 * 1;
        sVol = '17,667';
            
        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 = 7.44 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.38 * 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, 2, 14);
        iClose = 7.32 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.30 * 1;
        iVol = 37617 * 1;
        sVol = '37,617';
            
        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 = 7.62 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.32 * 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, 18);
        iClose = 7.50 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.44 * 1;
        iVol = 11550 * 1;
        sVol = '11,550';
            
        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 = 7.62 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.44 * 1;
        iVol = 26333 * 1;
        sVol = '26,333';
            
        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 = 7.97 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.50 * 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, 2, 21);
        iClose = 7.98 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.74 * 1;
        iVol = 17883 * 1;
        sVol = '17,883';
            
        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 = 7.92 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.74 * 1;
        iVol = 11283 * 1;
        sVol = '11,283';
            
        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 = 7.68 * 1;
        iOpen = 7.98 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.62 * 1;
        iVol = 8533 * 1;
        sVol = '8,533';
            
        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 = 7.20 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.02 * 1;
        iVol = 396550 * 1;
        sVol = '396,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 4.98 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.94 * 1;
        iVol = 736233 * 1;
        sVol = '736,233';
            
        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 = 5.09 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.09 * 1;
        iVol = 138550 * 1;
        sVol = '138,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 4.86 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.80 * 1;
        iVol = 145083 * 1;
        sVol = '145,083';
            
        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 = 5.36 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.48 * 1;
        iLow = 4.66 * 1;
        iVol = 149817 * 1;
        sVol = '149,817';
            
        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 = 5.63 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.80 * 1;
        iVol = 97517 * 1;
        sVol = '97,517';
            
        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 = 5.52 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.42 * 1;
        iVol = 44367 * 1;
        sVol = '44,367';
            
        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 = 5.58 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.42 * 1;
        iVol = 30750 * 1;
        sVol = '30,750';
            
        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 = 5.52 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 48367 * 1;
        sVol = '48,367';
            
        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 = 5.73 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.40 * 1;
        iVol = 25950 * 1;
        sVol = '25,950';
            
        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 = 5.97 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.76 * 1;
        iVol = 538050 * 1;
        sVol = '538,050';
            
        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 = 5.99 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.76 * 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(2019, 3, 11);
        iClose = 5.76 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.76 * 1;
        iVol = 38567 * 1;
        sVol = '38,567';
            
        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 = 5.40 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.40 * 1;
        iVol = 65133 * 1;
        sVol = '65,133';
            
        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 = 5.46 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 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(2019, 3, 16);
        iClose = 5.48 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.40 * 1;
        iVol = 49567 * 1;
        sVol = '49,567';
            
        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 = 5.84 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.70 * 1;
        iVol = 1013250 * 1;
        sVol = '1,013,250';
            
        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 = 6.66 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.06 * 1;
        iVol = 953867 * 1;
        sVol = '953,867';
            
        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 = 17.88 * 1;
        iOpen = 8.22 * 1;
        iHigh = 18.90 * 1;
        iLow = 7.50 * 1;
        iVol = 14262500 * 1;
        sVol = '14,262,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 9.54 * 1;
        iOpen = 8.70 * 1;
        iHigh = 10.14 * 1;
        iLow = 8.40 * 1;
        iVol = 6062017 * 1;
        sVol = '6,062,017';
            
        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 = 10.44 * 1;
        iOpen = 9.84 * 1;
        iHigh = 12.72 * 1;
        iLow = 9.60 * 1;
        iVol = 6249650 * 1;
        sVol = '6,249,650';
            
        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 = 8.76 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.72 * 1;
        iLow = 8.40 * 1;
        iVol = 1729650 * 1;
        sVol = '1,729,650';
            
        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 = 8.52 * 1;
        iOpen = 8.22 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.10 * 1;
        iVol = 685983 * 1;
        sVol = '685,983';
            
        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 = 8.70 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.58 * 1;
        iVol = 1310867 * 1;
        sVol = '1,310,867';
            
        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 = 8.10 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.52 * 1;
        iLow = 7.68 * 1;
        iVol = 598367 * 1;
        sVol = '598,367';
            
        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 = 7.98 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.65 * 1;
        iVol = 255317 * 1;
        sVol = '255,317';
            
        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 = 7.56 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.20 * 1;
        iVol = 430433 * 1;
        sVol = '430,433';
            
        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 = 7.98 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.32 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 7.92 * 1;
        iOpen = 7.56 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.56 * 1;
        iVol = 136050 * 1;
        sVol = '136,050';
            
        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 = 8.40 * 1;
        iOpen = 8.58 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.10 * 1;
        iVol = 919650 * 1;
        sVol = '919,650';
            
        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 = 7.98 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.80 * 1;
        iVol = 214083 * 1;
        sVol = '214,083';
            
        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 = 7.62 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.56 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 7.68 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.38 * 1;
        iVol = 203250 * 1;
        sVol = '203,250';
            
        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 = 7.38 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.26 * 1;
        iVol = 150867 * 1;
        sVol = '150,867';
            
        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 = 7.26 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.02 * 1;
        iVol = 152350 * 1;
        sVol = '152,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 7.32 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.02 * 1;
        iVol = 133017 * 1;
        sVol = '133,017';
            
        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 = 7.14 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.14 * 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, 4, 17);
        iClose = 6.96 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.78 * 1;
        iVol = 119950 * 1;
        sVol = '119,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 6.78 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.60 * 1;
        iVol = 108433 * 1;
        sVol = '108,433';
            
        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 = 6.90 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.66 * 1;
        iVol = 64767 * 1;
        sVol = '64,767';
            
        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 = 6.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.78 * 1;
        iVol = 44683 * 1;
        sVol = '44,683';
            
        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 = 6.72 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.36 * 1;
        iVol = 88883 * 1;
        sVol = '88,883';
            
        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 = 6.66 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.48 * 1;
        iVol = 72650 * 1;
        sVol = '72,650';
            
        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 = 6.36 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.36 * 1;
        iVol = 87750 * 1;
        sVol = '87,750';
            
        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 = 6.60 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.30 * 1;
        iVol = 76150 * 1;
        sVol = '76,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 7.26 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.54 * 1;
        iLow = 6.54 * 1;
        iVol = 232850 * 1;
        sVol = '232,850';
            
        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 = 7.20 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.90 * 1;
        iVol = 195667 * 1;
        sVol = '195,667';
            
        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 = 7.20 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.90 * 1;
        iVol = 80350 * 1;
        sVol = '80,350';
            
        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 = 7.32 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.02 * 1;
        iVol = 51183 * 1;
        sVol = '51,183';
            
        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 = 6.96 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.95 * 1;
        iVol = 56583 * 1;
        sVol = '56,583';
            
        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 = 6.84 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.66 * 1;
        iVol = 50083 * 1;
        sVol = '50,083';
            
        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 = 7.08 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.60 * 1;
        iVol = 71450 * 1;
        sVol = '71,450';
            
        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 = 7.02 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.90 * 1;
        iVol = 31933 * 1;
        sVol = '31,933';
            
        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 = 6.90 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.84 * 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(2019, 5, 12);
        iClose = 7.02 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.84 * 1;
        iVol = 40533 * 1;
        sVol = '40,533';
            
        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 = 7.02 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.87 * 1;
        iVol = 40250 * 1;
        sVol = '40,250';
            
        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 = 6.90 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.90 * 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, 5, 17);
        iClose = 6.96 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.84 * 1;
        iVol = 27750 * 1;
        sVol = '27,750';
            
        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 = 7.20 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.96 * 1;
        iVol = 50233 * 1;
        sVol = '50,233';
            
        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 = 7.50 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.14 * 1;
        iVol = 112467 * 1;
        sVol = '112,467';
            
        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 = 7.98 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.50 * 1;
        iVol = 137917 * 1;
        sVol = '137,917';
            
        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 = 7.62 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.50 * 1;
        iVol = 74917 * 1;
        sVol = '74,917';
            
        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 = 7.26 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.20 * 1;
        iVol = 58283 * 1;
        sVol = '58,283';
            
        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 = 7.20 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.20 * 1;
        iVol = 29667 * 1;
        sVol = '29,667';
            
        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 = 7.38 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.20 * 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, 5, 27);
        iClose = 7.32 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.20 * 1;
        iVol = 31883 * 1;
        sVol = '31,883';
            
        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 = 7.50 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.30 * 1;
        iVol = 38683 * 1;
        sVol = '38,683';
            
        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 = 7.44 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.26 * 1;
        iVol = 32217 * 1;
        sVol = '32,217';
            
        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 = 7.44 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.26 * 1;
        iVol = 35633 * 1;
        sVol = '35,633';
            
        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 = 7.26 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.08 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.08 * 1;
        iVol = 28550 * 1;
        sVol = '28,550';
            
        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 = 7.20 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.08 * 1;
        iVol = 19833 * 1;
        sVol = '19,833';
            
        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 = 6.96 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 61133 * 1;
        sVol = '61,133';
            
        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 = 7.44 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.20 * 1;
        iVol = 208733 * 1;
        sVol = '208,733';
            
        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 = 7.86 * 1;
        iOpen = 7.44 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.26 * 1;
        iVol = 165450 * 1;
        sVol = '165,450';
            
        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 = 7.68 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.68 * 1;
        iVol = 61867 * 1;
        sVol = '61,867';
            
        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 = 7.32 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.32 * 1;
        iVol = 53683 * 1;
        sVol = '53,683';
            
        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 = 7.56 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.32 * 1;
        iVol = 36050 * 1;
        sVol = '36,050';
            
        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 = 7.38 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.26 * 1;
        iVol = 35517 * 1;
        sVol = '35,517';
            
        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 = 7.25 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.02 * 1;
        iVol = 184383 * 1;
        sVol = '184,383';
            
        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 = 7.08 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.90 * 1;
        iVol = 66650 * 1;
        sVol = '66,650';
            
        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 = 7.02 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 33450 * 1;
        sVol = '33,450';
            
        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 = 6.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.84 * 1;
        iVol = 49183 * 1;
        sVol = '49,183';
            
        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 = 6.90 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.72 * 1;
        iVol = 50250 * 1;
        sVol = '50,250';
            
        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 = 6.90 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.72 * 1;
        iVol = 27717 * 1;
        sVol = '27,717';
            
        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 = 6.78 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.72 * 1;
        iVol = 28250 * 1;
        sVol = '28,250';
            
        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 = 6.78 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.61 * 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(2019, 6, 30);
        iClose = 6.78 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.72 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 6.54 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.54 * 1;
        iVol = 44633 * 1;
        sVol = '44,633';
            
        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 = 6.36 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.30 * 1;
        iVol = 85483 * 1;
        sVol = '85,483';
            
        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 = 6.36 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.18 * 1;
        iVol = 39667 * 1;
        sVol = '39,667';
            
        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 = 6.12 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.12 * 1;
        iVol = 40750 * 1;
        sVol = '40,750';
            
        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 = 6.12 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.12 * 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, 7);
        iClose = 6.72 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.06 * 1;
        iVol = 48233 * 1;
        sVol = '48,233';
            
        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 = 6.84 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.54 * 1;
        iVol = 27250 * 1;
        sVol = '27,250';
            
        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 = 6.54 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.54 * 1;
        iVol = 19167 * 1;
        sVol = '19,167';
            
        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 = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.30 * 1;
        iVol = 18017 * 1;
        sVol = '18,017';
            
        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 = 6.60 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.43 * 1;
        iVol = 25250 * 1;
        sVol = '25,250';
            
        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 = 6.30 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.30 * 1;
        iVol = 25433 * 1;
        sVol = '25,433';
            
        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 = 6.48 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.30 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 6.36 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.36 * 1;
        iVol = 14583 * 1;
        sVol = '14,583';
            
        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 = 6.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.66 * 1;
        iVol = 53117 * 1;
        sVol = '53,117';
            
        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 = 6.90 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.78 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 7.14 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.90 * 1;
        iVol = 27717 * 1;
        sVol = '27,717';
            
        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 = 7.02 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 16883 * 1;
        sVol = '16,883';
            
        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 = 6.78 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.72 * 1;
        iVol = 17133 * 1;
        sVol = '17,133';
            
        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 = 6.72 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.60 * 1;
        iVol = 17450 * 1;
        sVol = '17,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 6.62 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 22567 * 1;
        sVol = '22,567';
            
        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 = 6.48 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.42 * 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(2019, 7, 29);
        iClose = 6.78 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.48 * 1;
        iVol = 15017 * 1;
        sVol = '15,017';
            
        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 = 6.78 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.48 * 1;
        iVol = 13667 * 1;
        sVol = '13,667';
            
        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 = 6.66 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.48 * 1;
        iVol = 6050 * 1;
        sVol = '6,050';
            
        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 = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.48 * 1;
        iVol = 18667 * 1;
        sVol = '18,667';
            
        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 = 6.78 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.54 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 6.72 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.63 * 1;
        iVol = 12867 * 1;
        sVol = '12,867';
            
        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 = 6.72 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.54 * 1;
        iVol = 37733 * 1;
        sVol = '37,733';
            
        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 = 6.96 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.48 * 1;
        iVol = 37050 * 1;
        sVol = '37,050';
            
        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 = 7.02 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.78 * 1;
        iVol = 41733 * 1;
        sVol = '41,733';
            
        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 = 7.08 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.96 * 1;
        iVol = 28483 * 1;
        sVol = '28,483';
            
        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 = 7.32 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.08 * 1;
        iVol = 54483 * 1;
        sVol = '54,483';
            
        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 = 7.14 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.08 * 1;
        iVol = 51767 * 1;
        sVol = '51,767';
            
        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 = 7.62 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.08 * 1;
        iVol = 90483 * 1;
        sVol = '90,483';
            
        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 = 7.08 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.03 * 1;
        iVol = 70217 * 1;
        sVol = '70,217';
            
        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 = 6.96 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.90 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 6.72 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.72 * 1;
        iVol = 58717 * 1;
        sVol = '58,717';
            
        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 = 6.90 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.78 * 1;
        iVol = 10950 * 1;
        sVol = '10,950';
            
        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 = 6.60 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.60 * 1;
        iVol = 37733 * 1;
        sVol = '37,733';
            
        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 = 6.72 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 21417 * 1;
        sVol = '21,417';
            
        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 = 6.84 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.60 * 1;
        iVol = 17217 * 1;
        sVol = '17,217';
            
        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 = 6.66 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.60 * 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(2019, 8, 30);
        iClose = 6.66 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.60 * 1;
        iVol = 12850 * 1;
        sVol = '12,850';
            
        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 = 6.36 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.30 * 1;
        iVol = 58717 * 1;
        sVol = '58,717';
            
        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 = 6.06 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.06 * 1;
        iVol = 62450 * 1;
        sVol = '62,450';
            
        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 = 6.24 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.06 * 1;
        iVol = 35417 * 1;
        sVol = '35,417';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.24 * 1;
        iVol = 11567 * 1;
        sVol = '11,567';
            
        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 = 6.18 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.12 * 1;
        iVol = 11517 * 1;
        sVol = '11,517';
            
        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 = 6.18 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.12 * 1;
        iVol = 12333 * 1;
        sVol = '12,333';
            
        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 = 6.12 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.12 * 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(2019, 9, 10);
        iClose = 6.06 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.06 * 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(2019, 9, 11);
        iClose = 6.06 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.06 * 1;
        iVol = 34267 * 1;
        sVol = '34,267';
            
        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 = 6.12 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.06 * 1;
        iVol = 10983 * 1;
        sVol = '10,983';
            
        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 = 6.12 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.12 * 1;
        iVol = 10467 * 1;
        sVol = '10,467';
            
        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 = 6.24 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.06 * 1;
        iVol = 17317 * 1;
        sVol = '17,317';
            
        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 = 6.48 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.37 * 1;
        iVol = 41633 * 1;
        sVol = '41,633';
            
        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 = 6.42 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.37 * 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(2019, 9, 21);
        iClose = 6.48 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.36 * 1;
        iVol = 12050 * 1;
        sVol = '12,050';
            
        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 = 6.84 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.54 * 1;
        iVol = 88467 * 1;
        sVol = '88,467';
            
        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 = 6.66 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.60 * 1;
        iVol = 17133 * 1;
        sVol = '17,133';
            
        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 = 6.66 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 17783 * 1;
        sVol = '17,783';
            
        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 = 6.78 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.66 * 1;
        iVol = 15467 * 1;
        sVol = '15,467';
            
        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 = 6.66 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.66 * 1;
        iVol = 30850 * 1;
        sVol = '30,850';
            
        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 = 6.60 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.60 * 1;
        iVol = 42133 * 1;
        sVol = '42,133';
            
        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 = 6.66 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.60 * 1;
        iVol = 13417 * 1;
        sVol = '13,417';
            
        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 = 6.42 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.42 * 1;
        iVol = 17017 * 1;
        sVol = '17,017';
            
        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 = 6.54 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.30 * 1;
        iVol = 35417 * 1;
        sVol = '35,417';
            
        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 = 6.48 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.42 * 1;
        iVol = 14517 * 1;
        sVol = '14,517';
            
        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 = 6.48 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.36 * 1;
        iVol = 19417 * 1;
        sVol = '19,417';
            
        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 = 6.36 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.36 * 1;
        iVol = 17617 * 1;
        sVol = '17,617';
            
        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 = 6.30 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.30 * 1;
        iVol = 30683 * 1;
        sVol = '30,683';
            
        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 = 6.48 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.24 * 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(2019, 10, 11);
        iClose = 6.36 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.24 * 1;
        iVol = 20317 * 1;
        sVol = '20,317';
            
        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 = 6.24 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.18 * 1;
        iVol = 65883 * 1;
        sVol = '65,883';
            
        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 = 6.42 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.18 * 1;
        iVol = 27150 * 1;
        sVol = '27,150';
            
        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 = 6.18 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.18 * 1;
        iVol = 27733 * 1;
        sVol = '27,733';
            
        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 = 6.30 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.12 * 1;
        iVol = 25567 * 1;
        sVol = '25,567';
            
        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 = 6.24 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.12 * 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, 10, 19);
        iClose = 6.42 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.30 * 1;
        iVol = 80250 * 1;
        sVol = '80,250';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.24 * 1;
        iVol = 29450 * 1;
        sVol = '29,450';
            
        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 = 6.42 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.24 * 1;
        iVol = 11350 * 1;
        sVol = '11,350';
            
        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 = 6.42 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.30 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 6.24 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.24 * 1;
        iVol = 43583 * 1;
        sVol = '43,583';
            
        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 = 6.18 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.12 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 6.18 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.12 * 1;
        iVol = 40350 * 1;
        sVol = '40,350';
            
        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 = 6.06 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.06 * 1;
        iVol = 18150 * 1;
        sVol = '18,150';
            
        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 = 6.18 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.06 * 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(2019, 11, 3);
        iClose = 6.18 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.12 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 6.30 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.12 * 1;
        iVol = 152017 * 1;
        sVol = '152,017';
            
        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 = 6.12 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.06 * 1;
        iVol = 48767 * 1;
        sVol = '48,767';
            
        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 = 6.12 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.06 * 1;
        iVol = 24933 * 1;
        sVol = '24,933';
            
        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 = 6.24 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.12 * 1;
        iVol = 27150 * 1;
        sVol = '27,150';
            
        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 = 6.12 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.06 * 1;
        iVol = 28250 * 1;
        sVol = '28,250';
            
        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 = 6.06 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.06 * 1;
        iVol = 31850 * 1;
        sVol = '31,850';
            
        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 = 6.06 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.06 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 6.12 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.06 * 1;
        iVol = 21933 * 1;
        sVol = '21,933';
            
        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 = 6.06 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.00 * 1;
        iVol = 47850 * 1;
        sVol = '47,850';
            
        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 = 6.00 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.70 * 1;
        iVol = 74733 * 1;
        sVol = '74,733';
            
        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 = 5.74 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.72 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 5.94 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.76 * 1;
        iVol = 76483 * 1;
        sVol = '76,483';
            
        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 = 6.06 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.76 * 1;
        iVol = 47533 * 1;
        sVol = '47,533';
            
        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 = 5.85 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.53 * 1;
        iVol = 76383 * 1;
        sVol = '76,383';
            
        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 = 6.00 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.88 * 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(2019, 11, 26);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.00 * 1;
        iVol = 26017 * 1;
        sVol = '26,017';
            
        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 = 5.86 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.79 * 1;
        iVol = 44350 * 1;
        sVol = '44,350';
            
        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 = 5.82 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.64 * 1;
        iVol = 89333 * 1;
        sVol = '89,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 5.49 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.10 * 1;
        iVol = 199750 * 1;
        sVol = '199,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.52 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 32517 * 1;
        sVol = '32,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 5.53 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.47 * 1;
        iVol = 16050 * 1;
        sVol = '16,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.40 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 20117 * 1;
        sVol = '20,117';
            
        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 = 5.52 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.43 * 1;
        iVol = 24650 * 1;
        sVol = '24,650';
            
        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 = 5.58 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 1;
        iVol = 30317 * 1;
        sVol = '30,317';
            
        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 = 5.70 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.52 * 1;
        iVol = 40633 * 1;
        sVol = '40,633';
            
        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 = 5.61 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.42 * 1;
        iVol = 39550 * 1;
        sVol = '39,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 5.66 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.46 * 1;
        iVol = 30167 * 1;
        sVol = '30,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 5.65 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.58 * 1;
        iVol = 18117 * 1;
        sVol = '18,117';
            
        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 = 5.73 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.68 * 1;
        iVol = 19783 * 1;
        sVol = '19,783';
            
        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 = 5.70 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.64 * 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, 0, 17);
        iClose = 5.75 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.62 * 1;
        iVol = 30017 * 1;
        sVol = '30,017';
            
        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 = 5.60 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 1;
        iVol = 60633 * 1;
        sVol = '60,633';
            
        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 = 5.48 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 56867 * 1;
        sVol = '56,867';
            
        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 = 5.54 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.46 * 1;
        iVol = 23633 * 1;
        sVol = '23,633';
            
        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 = 5.64 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.40 * 1;
        iVol = 41883 * 1;
        sVol = '41,883';
            
        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 = 5.41 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.36 * 1;
        iVol = 24950 * 1;
        sVol = '24,950';
            
        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 = 5.34 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.28 * 1;
        iVol = 30550 * 1;
        sVol = '30,550';
            
        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 = 5.18 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.10 * 1;
        iVol = 44617 * 1;
        sVol = '44,617';
            
        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 = 5.31 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.14 * 1;
        iVol = 19083 * 1;
        sVol = '19,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 5.22 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.10 * 1;
        iVol = 51933 * 1;
        sVol = '51,933';
            
        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 = 5.17 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.16 * 1;
        iVol = 154000 * 1;
        sVol = '154,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 5.31 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.16 * 1;
        iVol = 52150 * 1;
        sVol = '52,150';
            
        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 = 6.30 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.06 * 1;
        iVol = 2222017 * 1;
        sVol = '2,222,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 5.01 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.92 * 1;
        iVol = 653683 * 1;
        sVol = '653,683';
            
        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 = 4.85 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.83 * 1;
        iVol = 144933 * 1;
        sVol = '144,933';
            
        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 = 4.53 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.29 * 1;
        iVol = 238333 * 1;
        sVol = '238,333';
            
        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 = 4.52 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.44 * 1;
        iVol = 105317 * 1;
        sVol = '105,317';
            
        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 = 4.41 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.38 * 1;
        iVol = 61067 * 1;
        sVol = '61,067';
            
        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 = 4.33 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.32 * 1;
        iVol = 52767 * 1;
        sVol = '52,767';
            
        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 = 4.56 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.32 * 1;
        iVol = 136033 * 1;
        sVol = '136,033';
            
        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 = 4.80 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.50 * 1;
        iVol = 263483 * 1;
        sVol = '263,483';
            
        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 = 4.64 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.62 * 1;
        iVol = 105550 * 1;
        sVol = '105,550';
            
        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 = 4.74 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.59 * 1;
        iVol = 177917 * 1;
        sVol = '177,917';
            
        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 = 4.62 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.62 * 1;
        iVol = 66183 * 1;
        sVol = '66,183';
            
        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 = 4.57 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.44 * 1;
        iVol = 103483 * 1;
        sVol = '103,483';
            
        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 = 4.14 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.01 * 1;
        iVol = 140533 * 1;
        sVol = '140,533';
            
        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 = 4.14 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.02 * 1;
        iVol = 75867 * 1;
        sVol = '75,867';
            
        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 = 3.84 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.64 * 1;
        iVol = 165383 * 1;
        sVol = '165,383';
            
        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 = 4.03 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.61 * 1;
        iVol = 99483 * 1;
        sVol = '99,483';
            
        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 = 4.07 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 60867 * 1;
        sVol = '60,867';
            
        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 = 4.00 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.92 * 1;
        iVol = 37567 * 1;
        sVol = '37,567';
            
        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 = 4.20 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.99 * 1;
        iVol = 58733 * 1;
        sVol = '58,733';
            
        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 = 4.08 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.94 * 1;
        iVol = 38217 * 1;
        sVol = '38,217';
            
        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 = 3.84 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 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(2020, 2, 9);
        iClose = 3.60 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.42 * 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, 2, 10);
        iClose = 3.39 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.06 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 3.03 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.03 * 1;
        iVol = 75050 * 1;
        sVol = '75,050';
            
        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 = 2.82 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.67 * 1;
        iVol = 87067 * 1;
        sVol = '87,067';
            
        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 = 2.66 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.46 * 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(2020, 2, 16);
        iClose = 2.40 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.67 * 1;
        iLow = 1.94 * 1;
        iVol = 95550 * 1;
        sVol = '95,550';
            
        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 = 3.12 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.62 * 1;
        iLow = 2.66 * 1;
        iVol = 2555583 * 1;
        sVol = '2,555,583';
            
        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 = 2.81 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.54 * 1;
        iLow = 2.52 * 1;
        iVol = 419233 * 1;
        sVol = '419,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.90 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.86 * 1;
        iLow = 3.30 * 1;
        iVol = 2454833 * 1;
        sVol = '2,454,833';
            
        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 = 3.60 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.36 * 1;
        iVol = 868383 * 1;
        sVol = '868,383';
            
        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 = 3.29 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.18 * 1;
        iVol = 289933 * 1;
        sVol = '289,933';
            
        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 = 3.60 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.24 * 1;
        iVol = 255817 * 1;
        sVol = '255,817';
            
        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 = 4.17 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.66 * 1;
        iVol = 680367 * 1;
        sVol = '680,367';
            
        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 = 3.72 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.66 * 1;
        iVol = 272983 * 1;
        sVol = '272,983';
            
        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 = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.54 * 1;
        iVol = 132633 * 1;
        sVol = '132,633';
            
        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 = 3.36 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.30 * 1;
        iVol = 257467 * 1;
        sVol = '257,467';
            
        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 = 3.66 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.24 * 1;
        iVol = 97167 * 1;
        sVol = '97,167';
            
        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 = 3.46 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.30 * 1;
        iVol = 109833 * 1;
        sVol = '109,833';
            
        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 = 3.41 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.31 * 1;
        iVol = 105583 * 1;
        sVol = '105,583';
            
        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 = 3.42 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.30 * 1;
        iVol = 53433 * 1;
        sVol = '53,433';
            
        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 = 3.38 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.30 * 1;
        iVol = 76867 * 1;
        sVol = '76,867';
            
        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 = 3.38 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.14 * 1;
        iVol = 140067 * 1;
        sVol = '140,067';
            
        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 = 7.62 * 1;
        iOpen = 9.78 * 1;
        iHigh = 11.82 * 1;
        iLow = 6.72 * 1;
        iVol = 28319117 * 1;
        sVol = '28,319,117';
            
        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 = 6.78 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.58 * 1;
        iLow = 6.30 * 1;
        iVol = 5032250 * 1;
        sVol = '5,032,250';
            
        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 = 7.14 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.20 * 1;
        iLow = 5.64 * 1;
        iVol = 1592483 * 1;
        sVol = '1,592,483';
            
        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 = 7.68 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.68 * 1;
        iVol = 2299750 * 1;
        sVol = '2,299,750';
            
        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 = 7.56 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.32 * 1;
        iVol = 1566617 * 1;
        sVol = '1,566,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 8.82 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.30 * 1;
        iLow = 7.92 * 1;
        iVol = 4922067 * 1;
        sVol = '4,922,067';
            
        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 = 7.20 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.66 * 1;
        iVol = 1472917 * 1;
        sVol = '1,472,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 7.20 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.08 * 1;
        iVol = 869783 * 1;
        sVol = '869,783';
            
        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 = 6.96 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.72 * 1;
        iVol = 482167 * 1;
        sVol = '482,167';
            
        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 = 6.48 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.36 * 1;
        iVol = 727050 * 1;
        sVol = '727,050';
            
        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 = 6.66 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.36 * 1;
        iVol = 498783 * 1;
        sVol = '498,783';
            
        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 = 6.84 * 1;
        iOpen = 6.54 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.18 * 1;
        iVol = 543183 * 1;
        sVol = '543,183';
            
        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 = 6.84 * 1;
        iOpen = 6.66 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.60 * 1;
        iVol = 796117 * 1;
        sVol = '796,117';
            
        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 = 6.84 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.60 * 1;
        iVol = 537933 * 1;
        sVol = '537,933';
            
        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 = 6.72 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.48 * 1;
        iVol = 444900 * 1;
        sVol = '444,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 6.54 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 6.42 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.18 * 1;
        iVol = 296483 * 1;
        sVol = '296,483';
            
        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 = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 6.42 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 5.82 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.47 * 1;
        iVol = 1052833 * 1;
        sVol = '1,052,833';
            
        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 = 6.54 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.94 * 1;
        iVol = 523233 * 1;
        sVol = '523,233';
            
        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 = 6.96 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.42 * 1;
        iVol = 337733 * 1;
        sVol = '337,733';
            
        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 = 6.84 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.48 * 1;
        iVol = 350450 * 1;
        sVol = '350,450';
            
        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 = 6.42 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.24 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 6.48 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.12 * 1;
        iVol = 266917 * 1;
        sVol = '266,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 6.66 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.12 * 1;
        iVol = 647317 * 1;
        sVol = '647,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 6.54 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.48 * 1;
        iVol = 261267 * 1;
        sVol = '261,267';
            
        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 = 7.02 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.78 * 1;
        iVol = 551350 * 1;
        sVol = '551,350';
            
        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 = 7.14 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.90 * 1;
        iVol = 313500 * 1;
        sVol = '313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 6.72 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.60 * 1;
        iVol = 208650 * 1;
        sVol = '208,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 6.72 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 168117 * 1;
        sVol = '168,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 6.72 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.30 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 6.54 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.54 * 1;
        iVol = 409233 * 1;
        sVol = '409,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 6.54 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.30 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 6.36 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.12 * 1;
        iVol = 199817 * 1;
        sVol = '199,817';
            
        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 = 6.00 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.00 * 1;
        iVol = 250883 * 1;
        sVol = '250,883';
            
        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 = 5.96 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.64 * 1;
        iVol = 242867 * 1;
        sVol = '242,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 6.00 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.70 * 1;
        iVol = 115467 * 1;
        sVol = '115,467';
            
        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 = 5.99 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.65 * 1;
        iVol = 128483 * 1;
        sVol = '128,483';
            
        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 = 5.99 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.82 * 1;
        iVol = 200567 * 1;
        sVol = '200,567';
            
        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 = 5.76 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.75 * 1;
        iVol = 210733 * 1;
        sVol = '210,733';
            
        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 = 5.94 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.74 * 1;
        iVol = 132767 * 1;
        sVol = '132,767';
            
        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 = 5.81 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.71 * 1;
        iVol = 76883 * 1;
        sVol = '76,883';
            
        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 = 5.78 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.40 * 1;
        iVol = 178817 * 1;
        sVol = '178,817';
            
        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 = 5.57 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.40 * 1;
        iVol = 248700 * 1;
        sVol = '248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 5.34 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.28 * 1;
        iVol = 169517 * 1;
        sVol = '169,517';
            
        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 = 5.32 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.87 * 1;
        iVol = 167717 * 1;
        sVol = '167,717';
            
        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 = 5.34 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.16 * 1;
        iVol = 97850 * 1;
        sVol = '97,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 5.28 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.13 * 1;
        iVol = 149933 * 1;
        sVol = '149,933';
            
        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 = 5.14 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.04 * 1;
        iVol = 121917 * 1;
        sVol = '121,917';
            
        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 = 4.81 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.80 * 1;
        iVol = 209367 * 1;
        sVol = '209,367';
            
        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 = 4.71 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.68 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 6.42 * 1;
        iOpen = 6.06 * 1;
        iHigh = 8.10 * 1;
        iLow = 5.82 * 1;
        iVol = 12673000 * 1;
        sVol = '12,673,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 6.42 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.70 * 1;
        iVol = 906483 * 1;
        sVol = '906,483';
            
        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 = 6.36 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.06 * 1;
        iVol = 345983 * 1;
        sVol = '345,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 6.60 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.95 * 1;
        iVol = 1184600 * 1;
        sVol = '1,184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 7.98 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.30 * 1;
        iLow = 7.56 * 1;
        iVol = 7589733 * 1;
        sVol = '7,589,733';
            
        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 = 7.08 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.90 * 1;
        iVol = 834533 * 1;
        sVol = '834,533';
            
        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 = 7.38 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.08 * 1;
        iVol = 964733 * 1;
        sVol = '964,733';
            
        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 = 7.14 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.08 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 7.08 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.84 * 1;
        iVol = 339100 * 1;
        sVol = '339,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 6.84 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.72 * 1;
        iVol = 276417 * 1;
        sVol = '276,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 6.84 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.66 * 1;
        iVol = 384500 * 1;
        sVol = '384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 6.72 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.54 * 1;
        iVol = 211767 * 1;
        sVol = '211,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 6.90 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.48 * 1;
        iVol = 278033 * 1;
        sVol = '278,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 6.66 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.60 * 1;
        iVol = 171517 * 1;
        sVol = '171,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 6.90 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 200333 * 1;
        sVol = '200,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 6.72 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.54 * 1;
        iVol = 184333 * 1;
        sVol = '184,333';
            
        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 = 6.66 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.54 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 6.48 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.42 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 6.54 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.48 * 1;
        iVol = 133217 * 1;
        sVol = '133,217';
            
        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 = 6.42 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.36 * 1;
        iVol = 198517 * 1;
        sVol = '198,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 5.91 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.70 * 1;
        iVol = 470733 * 1;
        sVol = '470,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 5.94 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.82 * 1;
        iVol = 117150 * 1;
        sVol = '117,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 5.91 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.82 * 1;
        iVol = 105450 * 1;
        sVol = '105,450';
            
        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 = 6.06 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.82 * 1;
        iVol = 103417 * 1;
        sVol = '103,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 5.83 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.80 * 1;
        iVol = 99417 * 1;
        sVol = '99,417';
            
        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 = 5.94 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.70 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 5.75 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.70 * 1;
        iVol = 75783 * 1;
        sVol = '75,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 5.51 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.43 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 5.28 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.16 * 1;
        iVol = 169717 * 1;
        sVol = '169,717';
            
        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 = 5.34 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.10 * 1;
        iVol = 102717 * 1;
        sVol = '102,717';
            
        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 = 5.35 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.28 * 1;
        iVol = 57450 * 1;
        sVol = '57,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 5.10 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.98 * 1;
        iVol = 141917 * 1;
        sVol = '141,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 5.34 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.93 * 1;
        iVol = 90567 * 1;
        sVol = '90,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 5.26 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.13 * 1;
        iVol = 47983 * 1;
        sVol = '47,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 5.00 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.92 * 1;
        iVol = 113267 * 1;
        sVol = '113,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 5.01 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.86 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        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 = 4.83 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.80 * 1;
        iVol = 84083 * 1;
        sVol = '84,083';
            
        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 = 4.61 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.32 * 1;
        iVol = 214867 * 1;
        sVol = '214,867';
            
        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 = 4.51 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.32 * 1;
        iVol = 77350 * 1;
        sVol = '77,350';
            
        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 = 4.55 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.44 * 1;
        iVol = 223317 * 1;
        sVol = '223,317';
            
        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 = 4.64 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.50 * 1;
        iVol = 58633 * 1;
        sVol = '58,633';
            
        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 = 4.56 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.50 * 1;
        iVol = 54633 * 1;
        sVol = '54,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 4.80 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.44 * 1;
        iVol = 174267 * 1;
        sVol = '174,267';
            
        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 = 4.88 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.69 * 1;
        iVol = 67467 * 1;
        sVol = '67,467';
            
        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 = 4.76 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.74 * 1;
        iVol = 34967 * 1;
        sVol = '34,967';
            
        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 = 4.86 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.62 * 1;
        iVol = 27583 * 1;
        sVol = '27,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 5.34 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.83 * 1;
        iVol = 121250 * 1;
        sVol = '121,250';
            
        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 = 4.86 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.83 * 1;
        iVol = 99783 * 1;
        sVol = '99,783';
            
        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 = 4.74 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.62 * 1;
        iVol = 54950 * 1;
        sVol = '54,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 4.92 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.56 * 1;
        iVol = 48050 * 1;
        sVol = '48,050';
            
        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 = 4.68 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.51 * 1;
        iVol = 45550 * 1;
        sVol = '45,550';
            
        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 = 4.82 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.63 * 1;
        iVol = 34633 * 1;
        sVol = '34,633';
            
        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 = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.62 * 1;
        iVol = 44550 * 1;
        sVol = '44,550';
            
        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 = 4.80 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.68 * 1;
        iVol = 236633 * 1;
        sVol = '236,633';
            
        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 = 4.88 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.74 * 1;
        iVol = 42350 * 1;
        sVol = '42,350';
            
        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 = 4.98 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.92 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 4.85 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.75 * 1;
        iVol = 57467 * 1;
        sVol = '57,467';
            
        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 = 4.86 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.81 * 1;
        iVol = 41683 * 1;
        sVol = '41,683';
            
        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 = 4.87 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.87 * 1;
        iVol = 155767 * 1;
        sVol = '155,767';
            
        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 = 4.96 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.80 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 5.04 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.89 * 1;
        iVol = 56650 * 1;
        sVol = '56,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 5.00 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.98 * 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, 9, 12);
        iClose = 4.96 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.86 * 1;
        iVol = 37450 * 1;
        sVol = '37,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 4.97 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.87 * 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(2020, 9, 14);
        iClose = 4.88 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.86 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 4.86 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.82 * 1;
        iVol = 42817 * 1;
        sVol = '42,817';
            
        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 = 4.91 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.80 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 4.86 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.72 * 1;
        iVol = 61883 * 1;
        sVol = '61,883';
            
        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 = 4.74 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.59 * 1;
        iVol = 65167 * 1;
        sVol = '65,167';
            
        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 = 4.63 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.60 * 1;
        iVol = 87583 * 1;
        sVol = '87,583';
            
        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 = 4.61 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.52 * 1;
        iVol = 35017 * 1;
        sVol = '35,017';
            
        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 = 4.58 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.45 * 1;
        iVol = 41383 * 1;
        sVol = '41,383';
            
        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 = 4.38 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.26 * 1;
        iVol = 83550 * 1;
        sVol = '83,550';
            
        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 = 4.38 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.28 * 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(2020, 9, 28);
        iClose = 4.32 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 79917 * 1;
        sVol = '79,917';
            
        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 = 4.32 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 4.15 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.08 * 1;
        iVol = 74517 * 1;
        sVol = '74,517';
            
        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 = 4.07 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.92 * 1;
        iVol = 88083 * 1;
        sVol = '88,083';
            
        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 = 4.24 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.05 * 1;
        iVol = 27167 * 1;
        sVol = '27,167';
            
        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 = 4.36 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.19 * 1;
        iVol = 40017 * 1;
        sVol = '40,017';
            
        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 = 4.25 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.14 * 1;
        iVol = 61483 * 1;
        sVol = '61,483';
            
        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 = 4.18 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.08 * 1;
        iVol = 89133 * 1;
        sVol = '89,133';
            
        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 = 4.20 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.11 * 1;
        iVol = 48950 * 1;
        sVol = '48,950';
            
        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 = 4.37 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.14 * 1;
        iVol = 39283 * 1;
        sVol = '39,283';
            
        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 = 4.29 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.20 * 1;
        iVol = 62533 * 1;
        sVol = '62,533';
            
        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 = 4.26 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.26 * 1;
        iVol = 18550 * 1;
        sVol = '18,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 4.61 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.21 * 1;
        iVol = 109333 * 1;
        sVol = '109,333';
            
        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 = 4.38 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.26 * 1;
        iVol = 73867 * 1;
        sVol = '73,867';
            
        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 = 4.75 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.27 * 1;
        iVol = 201617 * 1;
        sVol = '201,617';
            
        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 = 4.62 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.56 * 1;
        iVol = 104233 * 1;
        sVol = '104,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 5.04 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.63 * 1;
        iVol = 170917 * 1;
        sVol = '170,917';
            
        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 = 4.97 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.83 * 1;
        iVol = 96050 * 1;
        sVol = '96,050';
            
        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 = 4.73 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.56 * 1;
        iVol = 153083 * 1;
        sVol = '153,083';
            
        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 = 4.65 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.52 * 1;
        iVol = 96350 * 1;
        sVol = '96,350';
            
        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 = 4.67 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.55 * 1;
        iVol = 79517 * 1;
        sVol = '79,517';
            
        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 = 4.64 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.50 * 1;
        iVol = 88867 * 1;
        sVol = '88,867';
            
        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 = 4.68 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.46 * 1;
        iVol = 99883 * 1;
        sVol = '99,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 5.94 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.32 * 1;
        iLow = 5.52 * 1;
        iVol = 8485150 * 1;
        sVol = '8,485,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 5.05 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.00 * 1;
        iVol = 804150 * 1;
        sVol = '804,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 5.04 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.87 * 1;
        iVol = 262633 * 1;
        sVol = '262,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 5.09 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.98 * 1;
        iVol = 133883 * 1;
        sVol = '133,883';
            
        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 = 4.92 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.82 * 1;
        iVol = 241417 * 1;
        sVol = '241,417';
            
        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 = 4.94 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.74 * 1;
        iVol = 439717 * 1;
        sVol = '439,717';
            
        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 = 4.82 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.80 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 4.84 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 1;
        iVol = 178817 * 1;
        sVol = '178,817';
            
        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 = 4.86 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.81 * 1;
        iVol = 146783 * 1;
        sVol = '146,783';
            
        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 = 4.63 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.59 * 1;
        iVol = 202417 * 1;
        sVol = '202,417';
            
        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 = 4.75 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.56 * 1;
        iVol = 102867 * 1;
        sVol = '102,867';
            
        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 = 4.68 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.62 * 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(2020, 11, 17);
        iClose = 4.74 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.63 * 1;
        iVol = 144867 * 1;
        sVol = '144,867';
            
        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 = 4.74 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 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(2020, 11, 21);
        iClose = 4.72 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.64 * 1;
        iVol = 118567 * 1;
        sVol = '118,567';
            
        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 = 4.76 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.66 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        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 = 4.82 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.66 * 1;
        iVol = 187033 * 1;
        sVol = '187,033';
            
        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 = 5.22 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.74 * 1;
        iVol = 567900 * 1;
        sVol = '567,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 5.38 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.86 * 1;
        iVol = 614300 * 1;
        sVol = '614,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 5.05 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.98 * 1;
        iVol = 1294800 * 1;
        sVol = '1,294,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 5.01 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.85 * 1;
        iVol = 332833 * 1;
        sVol = '332,833';
            
        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 = 4.78 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.74 * 1;
        iVol = 349767 * 1;
        sVol = '349,767';
            
        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 = 5.10 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.80 * 1;
        iVol = 464167 * 1;
        sVol = '464,167';
            
        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 = 5.34 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.16 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 5.28 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.17 * 1;
        iVol = 487483 * 1;
        sVol = '487,483';
            
        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 = 5.30 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.25 * 1;
        iVol = 232283 * 1;
        sVol = '232,283';
            
        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 = 5.64 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.17 * 1;
        iVol = 752867 * 1;
        sVol = '752,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 6.12 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.54 * 1;
        iLow = 5.83 * 1;
        iVol = 1131033 * 1;
        sVol = '1,131,033';
            
        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 = 5.76 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.52 * 1;
        iVol = 557667 * 1;
        sVol = '557,667';
            
        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 = 5.86 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.71 * 1;
        iVol = 247283 * 1;
        sVol = '247,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 6.06 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.83 * 1;
        iVol = 340117 * 1;
        sVol = '340,117';
            
        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 = 5.82 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.70 * 1;
        iVol = 255633 * 1;
        sVol = '255,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 6.12 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.76 * 1;
        iVol = 315017 * 1;
        sVol = '315,017';
            
        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 = 5.76 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.72 * 1;
        iVol = 317983 * 1;
        sVol = '317,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 6.42 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.79 * 1;
        iVol = 1690833 * 1;
        sVol = '1,690,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 6.36 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.18 * 1;
        iVol = 696067 * 1;
        sVol = '696,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 6.24 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.06 * 1;
        iVol = 645167 * 1;
        sVol = '645,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 6.24 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.18 * 1;
        iVol = 373867 * 1;
        sVol = '373,867';
            
        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 = 5.85 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.76 * 1;
        iVol = 617667 * 1;
        sVol = '617,667';
            
        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 = 5.82 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.58 * 1;
        iVol = 352567 * 1;
        sVol = '352,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 4.97 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.88 * 1;
        iVol = 1568933 * 1;
        sVol = '1,568,933';
            
        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 = 4.70 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.35 * 1;
        iVol = 1151100 * 1;
        sVol = '1,151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 6.39 * 1;
        iOpen = 7.41 * 1;
        iHigh = 8.78 * 1;
        iLow = 6.03 * 1;
        iVol = 54161500 * 1;
        sVol = '54,161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 4.68 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.60 * 1;
        iVol = 17843800 * 1;
        sVol = '17,843,800';
            
        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 = 4.76 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.75 * 1;
        iVol = 6564300 * 1;
        sVol = '6,564,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 4.80 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.76 * 1;
        iVol = 9581500 * 1;
        sVol = '9,581,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 4.91 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.71 * 1;
        iVol = 5112500 * 1;
        sVol = '5,112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 5.12 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.76 * 1;
        iVol = 5260700 * 1;
        sVol = '5,260,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.19 * 1;
        iVol = 7075900 * 1;
        sVol = '7,075,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 5.36 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.07 * 1;
        iVol = 2684800 * 1;
        sVol = '2,684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 5.25 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.17 * 1;
        iVol = 1431500 * 1;
        sVol = '1,431,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 5.26 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.22 * 1;
        iVol = 1773000 * 1;
        sVol = '1,773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 5.03 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.91 * 1;
        iVol = 1830000 * 1;
        sVol = '1,830,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 4.87 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.80 * 1;
        iVol = 1590900 * 1;
        sVol = '1,590,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 4.93 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.87 * 1;
        iVol = 890600 * 1;
        sVol = '890,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 4.92 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.81 * 1;
        iVol = 861400 * 1;
        sVol = '861,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 4.64 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.10 * 1;
        iVol = 2720100 * 1;
        sVol = '2,720,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 4.56 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.55 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        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 = 4.35 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.25 * 1;
        iVol = 1246600 * 1;
        sVol = '1,246,600';
            
        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 = 4.23 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.02 * 1;
        iVol = 1047600 * 1;
        sVol = '1,047,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 4.34 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.28 * 1;
        iVol = 690100 * 1;
        sVol = '690,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 4.29 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.21 * 1;
        iVol = 563500 * 1;
        sVol = '563,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 4.03 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.97 * 1;
        iVol = 1198400 * 1;
        sVol = '1,198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 3.86 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.61 * 1;
        iVol = 1228300 * 1;
        sVol = '1,228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 3.87 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.16 * 1;
        iVol = 1987100 * 1;
        sVol = '1,987,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 3.87 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.85 * 1;
        iVol = 672700 * 1;
        sVol = '672,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 3.99 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.77 * 1;
        iVol = 929400 * 1;
        sVol = '929,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 3.96 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.89 * 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(2021, 2, 11);
        iClose = 4.18 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.05 * 1;
        iVol = 722700 * 1;
        sVol = '722,700';
            
        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 = 4.44 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.12 * 1;
        iVol = 786200 * 1;
        sVol = '786,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 4.47 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.31 * 1;
        iVol = 733400 * 1;
        sVol = '733,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 4.27 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.22 * 1;
        iVol = 570300 * 1;
        sVol = '570,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 4.10 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.00 * 1;
        iVol = 1122900 * 1;
        sVol = '1,122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 4.22 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.08 * 1;
        iVol = 651400 * 1;
        sVol = '651,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 4.13 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.13 * 1;
        iVol = 1454700 * 1;
        sVol = '1,454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.23 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.15 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 3.96 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.90 * 1;
        iVol = 615200 * 1;
        sVol = '615,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 3.81 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.75 * 1;
        iVol = 591800 * 1;
        sVol = '591,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 3.90 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.71 * 1;
        iVol = 377400 * 1;
        sVol = '377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 3.83 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.75 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.70 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.66 * 1;
        iVol = 350400 * 1;
        sVol = '350,400';
            
        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 = 4.25 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.07 * 1;
        iVol = 31367300 * 1;
        sVol = '31,367,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 4.08 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.91 * 1;
        iVol = 1878200 * 1;
        sVol = '1,878,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 4.06 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.94 * 1;
        iVol = 1247300 * 1;
        sVol = '1,247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 3.93 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.92 * 1;
        iVol = 685800 * 1;
        sVol = '685,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 3.87 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.82 * 1;
        iVol = 802200 * 1;
        sVol = '802,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 3.86 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.81 * 1;
        iVol = 473000 * 1;
        sVol = '473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 3.86 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.74 * 1;
        iVol = 534500 * 1;
        sVol = '534,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 3.79 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.76 * 1;
        iVol = 290700 * 1;
        sVol = '290,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 3.60 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.57 * 1;
        iVol = 567800 * 1;
        sVol = '567,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 3.62 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.43 * 1;
        iVol = 703700 * 1;
        sVol = '703,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 3.69 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.60 * 1;
        iVol = 13220100 * 1;
        sVol = '13,220,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 3.63 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.46 * 1;
        iVol = 1365300 * 1;
        sVol = '1,365,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 3.44 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.37 * 1;
        iVol = 987600 * 1;
        sVol = '987,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 3.30 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.21 * 1;
        iVol = 609400 * 1;
        sVol = '609,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.21 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.18 * 1;
        iVol = 450000 * 1;
        sVol = '450,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 3.42 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.12 * 1;
        iVol = 549200 * 1;
        sVol = '549,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 3.49 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.33 * 1;
        iVol = 837600 * 1;
        sVol = '837,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 3.50 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.37 * 1;
        iVol = 323300 * 1;
        sVol = '323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 3.72 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.45 * 1;
        iVol = 493000 * 1;
        sVol = '493,000';
            
        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 = 3.66 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.62 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 3.74 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.61 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 3.63 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.60 * 1;
        iVol = 155200 * 1;
        sVol = '155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 3.51 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.51 * 1;
        iVol = 241600 * 1;
        sVol = '241,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 3.62 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.50 * 1;
        iVol = 240000 * 1;
        sVol = '240,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 3.52 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.43 * 1;
        iVol = 297100 * 1;
        sVol = '297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 3.51 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.45 * 1;
        iVol = 213500 * 1;
        sVol = '213,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 3.40 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.32 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 3.35 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.34 * 1;
        iVol = 224200 * 1;
        sVol = '224,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 3.43 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.32 * 1;
        iVol = 328400 * 1;
        sVol = '328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 3.40 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.33 * 1;
        iVol = 314400 * 1;
        sVol = '314,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 3.45 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.36 * 1;
        iVol = 470100 * 1;
        sVol = '470,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 3.27 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.22 * 1;
        iVol = 411800 * 1;
        sVol = '411,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.20 * 1;
        iVol = 398700 * 1;
        sVol = '398,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 3.33 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.29 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        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 = 3.54 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.34 * 1;
        iVol = 393500 * 1;
        sVol = '393,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 3.54 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.40 * 1;
        iVol = 158000 * 1;
        sVol = '158,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 3.56 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 163500 * 1;
        sVol = '163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 3.64 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.55 * 1;
        iVol = 223200 * 1;
        sVol = '223,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 3.61 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.57 * 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(2021, 4, 25);
        iClose = 3.56 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.54 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 3.64 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.53 * 1;
        iVol = 219400 * 1;
        sVol = '219,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 3.65 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.62 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 3.70 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.61 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 3.63 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.55 * 1;
        iVol = 319800 * 1;
        sVol = '319,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 3.62 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.58 * 1;
        iVol = 327000 * 1;
        sVol = '327,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 3.75 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.58 * 1;
        iVol = 437600 * 1;
        sVol = '437,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 3.73 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.70 * 1;
        iVol = 300400 * 1;
        sVol = '300,400';
            
        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 = 3.95 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.72 * 1;
        iVol = 656000 * 1;
        sVol = '656,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 3.88 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.81 * 1;
        iVol = 261400 * 1;
        sVol = '261,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 3.83 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.81 * 1;
        iVol = 308900 * 1;
        sVol = '308,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 3.87 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.74 * 1;
        iVol = 252900 * 1;
        sVol = '252,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 3.86 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.81 * 1;
        iVol = 145900 * 1;
        sVol = '145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 3.92 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.84 * 1;
        iVol = 273800 * 1;
        sVol = '273,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 3.78 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.74 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 3.73 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.68 * 1;
        iVol = 302600 * 1;
        sVol = '302,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 3.71 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.68 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 3.68 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.65 * 1;
        iVol = 315400 * 1;
        sVol = '315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.55 * 1;
        iVol = 299600 * 1;
        sVol = '299,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 3.58 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 326600 * 1;
        sVol = '326,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 3.71 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.56 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 3.85 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.74 * 1;
        iVol = 238800 * 1;
        sVol = '238,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 3.92 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.77 * 1;
        iVol = 285100 * 1;
        sVol = '285,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 3.75 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.72 * 1;
        iVol = 371800 * 1;
        sVol = '371,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 3.71 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.69 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 3.67 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.65 * 1;
        iVol = 237900 * 1;
        sVol = '237,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 3.59 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.59 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 3.56 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.47 * 1;
        iVol = 599200 * 1;
        sVol = '599,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 3.52 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.44 * 1;
        iVol = 385600 * 1;
        sVol = '385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 3.41 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.37 * 1;
        iVol = 440900 * 1;
        sVol = '440,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 3.44 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.32 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 3.56 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.39 * 1;
        iVol = 407000 * 1;
        sVol = '407,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 3.57 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.52 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 3.56 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.52 * 1;
        iVol = 397000 * 1;
        sVol = '397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 3.44 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.43 * 1;
        iVol = 274700 * 1;
        sVol = '274,700';
            
        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 = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.36 * 1;
        iVol = 255600 * 1;
        sVol = '255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 3.29 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.29 * 1;
        iVol = 267800 * 1;
        sVol = '267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 3.22 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.13 * 1;
        iVol = 315600 * 1;
        sVol = '315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 3.29 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.23 * 1;
        iVol = 298000 * 1;
        sVol = '298,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 3.34 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.30 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 3.32 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.28 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 3.30 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 157400 * 1;
        sVol = '157,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 3.18 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.18 * 1;
        iVol = 234100 * 1;
        sVol = '234,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.17 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.10 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 3.19 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.10 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 3.21 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.17 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 3.12 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.11 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        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 = 3.15 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.12 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 3.10 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.05 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 3.05 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.01 * 1;
        iVol = 236400 * 1;
        sVol = '236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 3.08 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.02 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 3.11 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.05 * 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(2021, 7, 9);
        iClose = 3.11 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.02 * 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(2021, 7, 10);
        iClose = 3.08 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.05 * 1;
        iVol = 159400 * 1;
        sVol = '159,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 3.07 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.13 * 1;
        iLow = 3.02 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 2.93 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.93 * 1;
        iVol = 266600 * 1;
        sVol = '266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 2.97 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.89 * 1;
        iVol = 197200 * 1;
        sVol = '197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 2.80 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.77 * 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(2021, 7, 17);
        iClose = 2.73 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.72 * 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(2021, 7, 18);
        iClose = 2.85 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.70 * 1;
        iVol = 257600 * 1;
        sVol = '257,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 2.70 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.70 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.71 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 2.85 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.78 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 2.87 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.85 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 3.00 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.87 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 2.97 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.92 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 2.98 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.96 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 2.96 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.96 * 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(2021, 7, 31);
        iClose = 3.08 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.97 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 3.09 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.05 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 3.18 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.07 * 1;
        iVol = 147100 * 1;
        sVol = '147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 3.17 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.10 * 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(2021, 8, 7);
        iClose = 3.19 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.09 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 3.10 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.10 * 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, 8, 9);
        iClose = 3.06 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.13 * 1;
        iLow = 3.02 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 3.06 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.07 * 1;
        iLow = 3.00 * 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, 8, 13);
        iClose = 3.05 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.00 * 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(2021, 8, 14);
        iClose = 2.93 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.92 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 2.91 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.86 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        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 = 2.95 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.88 * 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(2021, 8, 17);
        iClose = 3.11 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.90 * 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, 8, 20);
        iClose = 2.92 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.88 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 2.80 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 248300 * 1;
        sVol = '248,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 2.93 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 2.97 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.88 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 2.96 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.92 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 3.03 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.92 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 2.92 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.89 * 1;
        iVol = 140900 * 1;
        sVol = '140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 3.03 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.93 * 1;
        iVol = 659500 * 1;
        sVol = '659,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 3.00 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.91 * 1;
        iVol = 187800 * 1;
        sVol = '187,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 2.80 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.71 * 1;
        iVol = 660800 * 1;
        sVol = '660,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 2.78 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.75 * 1;
        iVol = 180600 * 1;
        sVol = '180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 2.75 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.70 * 1;
        iVol = 148500 * 1;
        sVol = '148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 2.69 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.61 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        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 = 2.71 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.68 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 2.71 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.68 * 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, 9, 11);
        iClose = 2.69 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.65 * 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(2021, 9, 12);
        iClose = 2.77 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.69 * 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(2021, 9, 13);
        iClose = 2.76 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.74 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 2.76 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.75 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 2.71 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.70 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 2.68 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.65 * 1;
        iVol = 403300 * 1;
        sVol = '403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 2.75 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.69 * 1;
        iVol = 322800 * 1;
        sVol = '322,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 2.70 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.68 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 2.83 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.71 * 1;
        iVol = 276500 * 1;
        sVol = '276,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 2.75 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.71 * 1;
        iVol = 158600 * 1;
        sVol = '158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 2.71 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.69 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 2.68 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.64 * 1;
        iVol = 245200 * 1;
        sVol = '245,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 2.66 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.58 * 1;
        iVol = 340000 * 1;
        sVol = '340,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 2.69 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.63 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 2.64 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.49 * 1;
        iVol = 638200 * 1;
        sVol = '638,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 2.63 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.60 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 2.62 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.57 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 2.64 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.62 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 2.61 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.58 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 2.58 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.56 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 2.53 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.50 * 1;
        iVol = 244400 * 1;
        sVol = '244,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 2.54 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.50 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        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 = 2.47 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.45 * 1;
        iVol = 282700 * 1;
        sVol = '282,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 2.54 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.45 * 1;
        iVol = 199200 * 1;
        sVol = '199,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 2.47 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.46 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 2.38 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 2.31 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.26 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        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 = 2.29 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.24 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 2.17 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.15 * 1;
        iVol = 319100 * 1;
        sVol = '319,100';
            
        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 = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.15 * 1;
        iVol = 120900 * 1;
        sVol = '120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 2.05 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 345100 * 1;
        sVol = '345,100';
            
        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 = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.98 * 1;
        iVol = 452500 * 1;
        sVol = '452,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 2.20 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.05 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.09 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 2.07 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.07 * 1;
        iVol = 255800 * 1;
        sVol = '255,800';
            
        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 = 2.07 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 238400 * 1;
        sVol = '238,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 2.19 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.05 * 1;
        iVol = 1434100 * 1;
        sVol = '1,434,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 2.09 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.02 * 1;
        iVol = 316800 * 1;
        sVol = '316,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 1.97 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.94 * 1;
        iVol = 510800 * 1;
        sVol = '510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 2.02 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.91 * 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(2021, 11, 7);
        iClose = 2.06 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.99 * 1;
        iVol = 277500 * 1;
        sVol = '277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 2.15 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.03 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 2.17 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.13 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        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 = 2.33 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.17 * 1;
        iVol = 408200 * 1;
        sVol = '408,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 2.17 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.07 * 1;
        iVol = 215500 * 1;
        sVol = '215,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 2.10 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.03 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 2.07 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.03 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 2.14 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.04 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 2.08 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 187600 * 1;
        sVol = '187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 2.10 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 2.04 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.04 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.01 * 1;
        iVol = 233000 * 1;
        sVol = '233,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 1.85 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.81 * 1;
        iVol = 872800 * 1;
        sVol = '872,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 1.77 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 1;
        iVol = 470400 * 1;
        sVol = '470,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 1.64 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.64 * 1;
        iVol = 615000 * 1;
        sVol = '615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 1.68 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 444500 * 1;
        sVol = '444,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 1.86 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.66 * 1;
        iVol = 1319900 * 1;
        sVol = '1,319,900';
            
        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 = 1.90 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.78 * 1;
        iVol = 293400 * 1;
        sVol = '293,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 1.87 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.82 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 1.78 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.78 * 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(2022, 0, 6);
        iClose = 1.77 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.71 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        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 = 1.82 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.72 * 1;
        iVol = 583600 * 1;
        sVol = '583,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 1.77 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 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(2022, 0, 11);
        iClose = 1.78 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.74 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 1.74 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.74 * 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, 0, 13);
        iClose = 1.72 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.71 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 1.71 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.66 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.68 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.67 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 1.53 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.51 * 1;
        iVol = 340700 * 1;
        sVol = '340,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 1.51 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.31 * 1;
        iVol = 459100 * 1;
        sVol = '459,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 1.52 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.45 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 1.48 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.46 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 1.38 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.36 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.33 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 1.51 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.42 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 1.55 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 1.50 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.47 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 1.46 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.45 * 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(2022, 1, 4);
        iClose = 1.49 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.46 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.50 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 1.52 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.48 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 1.52 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.49 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 1.48 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.46 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 1.44 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.42 * 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, 1, 16);
        iClose = 1.46 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.43 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 1.39 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.38 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 1.36 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 1.35 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.34 * 1;
        iVol = 181700 * 1;
        sVol = '181,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 1.34 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 1;
        iVol = 181100 * 1;
        sVol = '181,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 1.41 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.33 * 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, 1, 28);
        iClose = 1.39 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.36 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.37 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 1.39 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 1.36 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 1.32 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.32 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 1.27 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.25 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.23 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        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 = 1.34 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 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(2022, 2, 10);
        iClose = 1.32 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 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, 11);
        iClose = 1.31 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 1.23 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.23 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.22 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 1.38 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.30 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        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 = 1.43 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 1.48 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.40 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 1.51 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.46 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 1.55 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.49 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 1.61 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.55 * 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, 2, 24);
        iClose = 1.80 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.64 * 1;
        iVol = 290900 * 1;
        sVol = '290,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.70 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 1.72 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.70 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.68 * 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(2022, 2, 30);
        iClose = 1.77 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.66 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 1.78 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.75 * 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(2022, 3, 1);
        iClose = 1.82 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.77 * 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(2022, 3, 4);
        iClose = 1.93 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.89 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 1.87 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.81 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 1.86 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.83 * 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(2022, 3, 8);
        iClose = 1.85 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.81 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 1.89 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 1.86 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.84 * 1;
        iVol = 278900 * 1;
        sVol = '278,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 1.93 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.83 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 2.00 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.88 * 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(2022, 3, 18);
        iClose = 1.97 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.81 * 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, 3, 19);
        iClose = 1.92 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 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(2022, 3, 20);
        iClose = 1.91 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.89 * 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(2022, 3, 21);
        iClose = 1.82 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.79 * 1;
        iVol = 338400 * 1;
        sVol = '338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.82 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.78 * 1;
        iVol = 141900 * 1;
        sVol = '141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 1.80 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.72 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.65 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.62 * 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(2022, 3, 27);
        iClose = 1.63 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.55 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.55 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 1.59 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.55 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 1.60 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 1.64 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 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(2022, 4, 4);
        iClose = 1.55 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.54 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 1.49 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.48 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        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 = 1.47 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.40 * 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(2022, 4, 9);
        iClose = 1.30 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.30 * 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(2022, 4, 10);
        iClose = 1.32 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.29 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.22 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.21 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 1.19 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.02 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 1.24 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 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(2022, 4, 16);
        iClose = 1.26 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.21 * 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(2022, 4, 17);
        iClose = 1.33 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 1.30 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.27 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.31 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.32 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 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(2022, 4, 24);
        iClose = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.27 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 1.39 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.32 * 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, 4, 26);
        iClose = 1.44 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 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(2022, 4, 27);
        iClose = 1.51 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        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 = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.43 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.51 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.43 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 1.48 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 1.53 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.44 * 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(2022, 5, 6);
        iClose = 1.48 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 1.47 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.41 * 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, 5, 8);
        iClose = 1.53 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.44 * 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(2022, 5, 9);
        iClose = 1.49 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.49 * 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, 5, 10);
        iClose = 1.50 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.44 * 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(2022, 5, 13);
        iClose = 1.34 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.30 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 1.39 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 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, 5, 15);
        iClose = 1.39 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 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(2022, 5, 16);
        iClose = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 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(2022, 5, 17);
        iClose = 1.49 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.31 * 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(2022, 5, 21);
        iClose = 1.45 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.38 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 1.39 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.46 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.41 * 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, 5, 27);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.44 * 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, 5, 28);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.45 * 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(2022, 5, 29);
        iClose = 1.50 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.44 * 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, 5, 30);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.43 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.47 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.42 * 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, 6, 5);
        iClose = 1.53 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 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(2022, 6, 6);
        iClose = 1.65 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.52 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 1.69 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 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(2022, 6, 8);
        iClose = 1.69 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.59 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 1.68 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.66 * 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(2022, 6, 12);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 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(2022, 6, 13);
        iClose = 1.69 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.62 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 1.68 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.61 * 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, 6, 15);
        iClose = 1.65 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.63 * 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(2022, 6, 18);
        iClose = 1.69 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.69 * 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(2022, 6, 19);
        iClose = 1.87 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.72 * 1;
        iVol = 213800 * 1;
        sVol = '213,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 1.88 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.85 * 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(2022, 6, 21);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.86 * 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(2022, 6, 22);
        iClose = 1.89 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.84 * 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, 6, 25);
        iClose = 1.71 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.71 * 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(2022, 6, 26);
        iClose = 1.74 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.66 * 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(2022, 6, 27);
        iClose = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.63 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 1.70 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.64 * 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, 6, 29);
        iClose = 1.69 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.67 * 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(2022, 7, 1);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.65 * 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(2022, 7, 2);
        iClose = 1.63 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.61 * 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(2022, 7, 3);
        iClose = 1.63 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.63 * 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, 7, 4);
        iClose = 1.71 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.67 * 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(2022, 7, 8);
        iClose = 1.73 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.67 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 1.68 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.68 * 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(2022, 7, 10);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 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(2022, 7, 11);
        iClose = 1.63 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.57 * 1;
        iVol = 203200 * 1;
        sVol = '203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 1.62 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.62 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 1.80 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.64 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 1.77 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.73 * 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(2022, 7, 17);
        iClose = 1.77 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.72 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.75 * 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, 7, 19);
        iClose = 1.68 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.68 * 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(2022, 7, 22);
        iClose = 1.54 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.51 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 1.53 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.51 * 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(2022, 7, 24);
        iClose = 1.57 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.54 * 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(2022, 7, 25);
        iClose = 1.41 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.25 * 1;
        iVol = 355400 * 1;
        sVol = '355,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 1.47 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 1.48 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.44 * 1;
        iVol = 830700 * 1;
        sVol = '830,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 1.47 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.42 * 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(2022, 7, 31);
        iClose = 1.48 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.43 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 1.43 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.43 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 1.43 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        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 = 1.38 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.34 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 1.42 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.34 * 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, 8, 8);
        iClose = 1.45 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 1.44 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.41 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 1.47 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.44 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 1.44 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 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(2022, 8, 14);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.39 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 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(2022, 8, 16);
        iClose = 1.31 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.28 * 1;
        iVol = 238400 * 1;
        sVol = '238,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 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(2022, 8, 20);
        iClose = 1.24 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.12 * 1;
        iVol = 725600 * 1;
        sVol = '725,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.13 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 1.18 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.15 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.07 * 1;
        iVol = 107800 * 1;
        sVol = '107,800';
            
        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 = 1.16 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.15 * 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(2022, 8, 27);
        iClose = 1.13 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 0.93 * 1;
        iVol = 222500 * 1;
        sVol = '222,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.12 * 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, 8, 29);
        iClose = 1.12 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 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, 8, 30);
        iClose = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.04 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 1.09 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.05 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        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 = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 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(2022, 9, 5);
        iClose = 1.07 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 1.09 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.05 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 1.08 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.07 * 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(2022, 9, 10);
        iClose = 1.04 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.00 * 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, 9, 11);
        iClose = 1.02 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.01 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 1.04 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.02 * 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(2022, 9, 13);
        iClose = 1.00 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.99 * 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(2022, 9, 14);
        iClose = 1.00 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 0.99 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.95 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 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(2022, 9, 19);
        iClose = 0.95 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.95 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 0.96 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 0.94 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.90 * 1;
        iVol = 220300 * 1;
        sVol = '220,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.88 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 0.93 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 0.93 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.92 * 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(2022, 9, 27);
        iClose = 0.93 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.91 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 0.99 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.94 * 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(2022, 9, 31);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.97 * 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, 10, 1);
        iClose = 1.00 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 1.00 * 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(2022, 10, 2);
        iClose = 1.01 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 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(2022, 10, 3);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 0.93 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.89 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 0.87 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.82 * 1;
        iVol = 267500 * 1;
        sVol = '267,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.86 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.89 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 0.94 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.88 * 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(2022, 10, 14);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.90 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.92 * 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, 16);
        iClose = 1.02 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.92 * 1;
        iVol = 160900 * 1;
        sVol = '160,900';
            
        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 = 1.04 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.01 * 1;
        iVol = 60700 * 1;
        sVol = '60,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 1.24 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.11 * 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(2022, 10, 22);
        iClose = 1.36 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.25 * 1;
        iVol = 350000 * 1;
        sVol = '350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.27 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.23 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.23 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 1.32 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 1.41 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.28 * 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(2022, 10, 30);
        iClose = 1.44 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.40 * 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(2022, 11, 1);
        iClose = 1.41 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.37 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 1.35 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 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, 11, 5);
        iClose = 1.32 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 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(2022, 11, 6);
        iClose = 1.29 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.26 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 1.49 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.31 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.43 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 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(2022, 11, 9);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.31 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 1.39 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.33 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 1.30 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 1.35 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 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, 15);
        iClose = 1.38 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.27 * 1;
        iVol = 1293300 * 1;
        sVol = '1,293,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.20 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 1.25 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.21 * 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(2022, 11, 20);
        iClose = 1.32 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.21 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.25 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 1.24 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 1.11 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.09 * 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(2022, 11, 28);
        iClose = 1.14 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.05 * 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(2022, 11, 29);
        iClose = 1.13 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 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, 30);
        iClose = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.02 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        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 = 1.07 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 1.16 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.08 * 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(2023, 0, 5);
        iClose = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 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(2023, 0, 6);
        iClose = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.18 * 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(2023, 0, 9);
        iClose = 1.20 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 1.17 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 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(2023, 0, 13);
        iClose = 1.30 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.24 * 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(2023, 0, 17);
        iClose = 1.34 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 1.29 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.28 * 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(2023, 0, 19);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.26 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 1.28 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.23 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.24 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 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(2023, 0, 26);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.25 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.24 * 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, 0, 30);
        iClose = 1.26 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 1.26 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.19 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        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 = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 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, 1, 2);
        iClose = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.19 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.23 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 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(2023, 1, 6);
        iClose = 1.27 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 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(2023, 1, 7);
        iClose = 1.25 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.24 * 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(2023, 1, 9);
        iClose = 1.20 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.18 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.18 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.11 * 1;
        iVol = 325100 * 1;
        sVol = '325,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 1.30 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 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(2023, 1, 15);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.24 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 1.28 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.18 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 1.29 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.27 * 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, 1, 21);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.26 * 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(2023, 1, 22);
        iClose = 1.26 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 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, 1, 23);
        iClose = 1.24 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 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, 1, 24);
        iClose = 1.26 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 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(2023, 1, 27);
        iClose = 1.23 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 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(2023, 1, 28);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.20 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.20 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.20 * 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(2023, 2, 2);
        iClose = 1.20 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.20 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.17 * 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, 2, 6);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.20 * 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, 2, 7);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.20 * 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, 2, 8);
        iClose = 1.22 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 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, 2, 9);
        iClose = 1.16 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 428500 * 1;
        sVol = '428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.04 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.00 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 0.98 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.96 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 0.97 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 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, 2, 15);
        iClose = 0.95 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.94 * 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(2023, 2, 16);
        iClose = 0.99 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 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(2023, 2, 17);
        iClose = 0.98 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.95 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.93 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.98 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.93 * 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(2023, 2, 22);
        iClose = 1.03 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.98 * 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(2023, 2, 23);
        iClose = 0.94 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.93 * 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(2023, 2, 24);
        iClose = 1.01 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.95 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.96 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.93 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 0.95 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.92 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.90 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 0.94 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 0.96 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 0.95 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.93 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.88 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.87 * 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(2023, 3, 6);
        iClose = 0.92 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 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(2023, 3, 10);
        iClose = 0.92 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 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, 3, 11);
        iClose = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        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 = 0.93 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.88 * 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(2023, 3, 14);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.89 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 0.94 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.89 * 1;
        iVol = 102900 * 1;
        sVol = '102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 0.86 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.65 * 1;
        iLow = 0.83 * 1;
        iVol = 8465100 * 1;
        sVol = '8,465,100';
            
        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 = 0.80 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.72 * 1;
        iVol = 1010100 * 1;
        sVol = '1,010,100';
            
        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 = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.75 * 1;
        iVol = 309400 * 1;
        sVol = '309,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 268700 * 1;
        sVol = '268,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 1;
        iVol = 282200 * 1;
        sVol = '282,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.71 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 0.70 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.65 * 1;
        iVol = 256500 * 1;
        sVol = '256,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 0.75 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.68 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 0.80 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.76 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 0.77 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.76 * 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(2023, 4, 4);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 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, 5);
        iClose = 0.80 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.77 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 0.80 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 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, 9);
        iClose = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 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(2023, 4, 10);
        iClose = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 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(2023, 4, 11);
        iClose = 0.75 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 0.67 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.58 * 1;
        iVol = 373800 * 1;
        sVol = '373,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 0.62 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 425300 * 1;
        sVol = '425,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 263300 * 1;
        sVol = '263,300';
            
        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 = 0.64 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.60 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 0.63 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 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(2023, 4, 22);
        iClose = 0.62 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.60 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 0.62 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.56 * 1;
        iVol = 262400 * 1;
        sVol = '262,400';
            
        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 = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.56 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.60 * 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, 5, 1);
        iClose = 0.57 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 0.61 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        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 = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 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(2023, 5, 6);
        iClose = 0.63 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 0.66 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.61 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 0.62 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 0.63 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.63 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.63 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 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(2023, 5, 15);
        iClose = 0.59 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.55 * 1;
        iVol = 831200 * 1;
        sVol = '831,200';
            
        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 = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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(2023, 5, 21);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 1;
        iVol = 129000 * 1;
        sVol = '129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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, 5, 23);
        iClose = 0.54 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.54 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 0.57 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.52 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 0.54 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.53 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 0.56 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 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, 30);
        iClose = 0.58 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 0.55 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 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(2023, 6, 6);
        iClose = 0.57 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 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(2023, 6, 10);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 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(2023, 6, 11);
        iClose = 0.60 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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(2023, 6, 12);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 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(2023, 6, 13);
        iClose = 0.72 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.65 * 1;
        iVol = 4137000 * 1;
        sVol = '4,137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.63 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.62 * 1;
        iVol = 373800 * 1;
        sVol = '373,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 0.68 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.56 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 0.65 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 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(2023, 6, 19);
        iClose = 0.66 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 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(2023, 6, 20);
        iClose = 0.65 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.63 * 1;
        iVol = 123200 * 1;
        sVol = '123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.67 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.64 * 1;
        iVol = 449900 * 1;
        sVol = '449,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 0.66 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 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(2023, 6, 25);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 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, 6, 27);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.65 * 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(2023, 6, 28);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 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(2023, 6, 31);
        iClose = 0.63 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 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(2023, 7, 1);
        iClose = 0.66 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 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(2023, 7, 2);
        iClose = 0.65 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.63 * 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(2023, 7, 3);
        iClose = 0.62 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.61 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.58 * 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(2023, 7, 8);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 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(2023, 7, 10);
        iClose = 0.63 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 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(2023, 7, 14);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 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, 7, 16);
        iClose = 0.583 * 1;
        iOpen = 0.609 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 39831 * 1;
        sVol = '39,831';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 0.576 * 1;
        iOpen = 0.592349 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.570101 * 1;
        iVol = 22338 * 1;
        sVol = '22,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 0.5532 * 1;
        iOpen = 0.571 * 1;
        iHigh = 0.571 * 1;
        iLow = 0.5506 * 1;
        iVol = 107480 * 1;
        sVol = '107,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 0.5501 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5707 * 1;
        iLow = 0.5501 * 1;
        iVol = 74928 * 1;
        sVol = '74,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5707 * 1;
        iLow = 0.55 * 1;
        iVol = 42386 * 1;
        sVol = '42,386';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5707 * 1;
        iLow = 0.553 * 1;
        iVol = 41146 * 1;
        sVol = '41,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 0.5601 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5601 * 1;
        iLow = 0.5534 * 1;
        iVol = 35595 * 1;
        sVol = '35,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 0.562 * 1;
        iOpen = 0.5601 * 1;
        iHigh = 0.5707 * 1;
        iLow = 0.56 * 1;
        iVol = 57389 * 1;
        sVol = '57,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.56 * 1;
        iOpen = 0.5707 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.56 * 1;
        iVol = 41644 * 1;
        sVol = '41,644';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.5722 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.56 * 1;
        iVol = 28731 * 1;
        sVol = '28,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.565 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.56 * 1;
        iVol = 56182 * 1;
        sVol = '56,182';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.56 * 1;
        iOpen = 0.5649 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5506 * 1;
        iVol = 47067 * 1;
        sVol = '47,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.552 * 1;
        iOpen = 0.588 * 1;
        iHigh = 0.588 * 1;
        iLow = 0.5515 * 1;
        iVol = 63706 * 1;
        sVol = '63,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.55 * 1;
        iOpen = 0.558 * 1;
        iHigh = 0.5759 * 1;
        iLow = 0.55 * 1;
        iVol = 17138 * 1;
        sVol = '17,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.5205 * 1;
        iOpen = 0.5624 * 1;
        iHigh = 0.578 * 1;
        iLow = 0.52 * 1;
        iVol = 104299 * 1;
        sVol = '104,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.3905 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.5425 * 1;
        iLow = 0.3377 * 1;
        iVol = 764458 * 1;
        sVol = '764,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.424 * 1;
        iOpen = 0.3905 * 1;
        iHigh = 0.4693 * 1;
        iLow = 0.3905 * 1;
        iVol = 137765 * 1;
        sVol = '137,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.401 * 1;
        iOpen = 0.435 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.3964 * 1;
        iVol = 56291 * 1;
        sVol = '56,291';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.41 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4 * 1;
        iVol = 70120 * 1;
        sVol = '70,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.4 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3999 * 1;
        iVol = 42315 * 1;
        sVol = '42,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.392 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.37 * 1;
        iVol = 130299 * 1;
        sVol = '130,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.397 * 1;
        iOpen = 0.3802 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.3802 * 1;
        iVol = 111312 * 1;
        sVol = '111,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.385 * 1;
        iOpen = 0.397 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.368 * 1;
        iVol = 274741 * 1;
        sVol = '274,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.395 * 1;
        iOpen = 0.3735 * 1;
        iHigh = 0.3999 * 1;
        iLow = 0.3735 * 1;
        iVol = 46936 * 1;
        sVol = '46,936';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.382 * 1;
        iOpen = 0.3989 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.38 * 1;
        iVol = 25517 * 1;
        sVol = '25,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.42 * 1;
        iOpen = 0.3819 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.375 * 1;
        iVol = 125616 * 1;
        sVol = '125,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.39 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.376 * 1;
        iVol = 59978 * 1;
        sVol = '59,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.409 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.385 * 1;
        iVol = 156978 * 1;
        sVol = '156,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4393 * 1;
        iLow = 0.407 * 1;
        iVol = 67532 * 1;
        sVol = '67,532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.4049 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4049 * 1;
        iVol = 46989 * 1;
        sVol = '46,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.423 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4399 * 1;
        iLow = 0.42 * 1;
        iVol = 51799 * 1;
        sVol = '51,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.4275 * 1;
        iOpen = 0.425 * 1;
        iHigh = 0.439 * 1;
        iLow = 0.408 * 1;
        iVol = 52102 * 1;
        sVol = '52,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.437 * 1;
        iOpen = 0.438 * 1;
        iHigh = 0.438 * 1;
        iLow = 0.4091 * 1;
        iVol = 58503 * 1;
        sVol = '58,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.412 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.411 * 1;
        iVol = 19160 * 1;
        sVol = '19,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.43 * 1;
        iOpen = 0.406 * 1;
        iHigh = 0.454 * 1;
        iLow = 0.406 * 1;
        iVol = 68075 * 1;
        sVol = '68,075';
            
        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 = 0.49 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4402 * 1;
        iVol = 183482 * 1;
        sVol = '183,482';
            
        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 = 0.5001 * 1;
        iOpen = 0.534 * 1;
        iHigh = 0.534 * 1;
        iLow = 0.4851 * 1;
        iVol = 75767 * 1;
        sVol = '75,767';
            
        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 = 0.4587 * 1;
        iOpen = 0.536 * 1;
        iHigh = 0.536 * 1;
        iLow = 0.452 * 1;
        iVol = 71768 * 1;
        sVol = '71,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.43 * 1;
        iOpen = 0.4321 * 1;
        iHigh = 0.497 * 1;
        iLow = 0.43 * 1;
        iVol = 66154 * 1;
        sVol = '66,154';
            
        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 = 0.454 * 1;
        iOpen = 0.4224 * 1;
        iHigh = 0.4795 * 1;
        iLow = 0.42 * 1;
        iVol = 19846 * 1;
        sVol = '19,846';
            
        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 = 0.4055 * 1;
        iOpen = 0.454 * 1;
        iHigh = 0.4767 * 1;
        iLow = 0.398 * 1;
        iVol = 102928 * 1;
        sVol = '102,928';
            
        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 = 0.45 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4579 * 1;
        iLow = 0.4 * 1;
        iVol = 107111 * 1;
        sVol = '107,111';
            
        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 = 0.49 * 1;
        iOpen = 0.458 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.455 * 1;
        iVol = 238984 * 1;
        sVol = '238,984';
            
        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 = 0.6093 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.5145 * 1;
        iVol = 1967571 * 1;
        sVol = '1,967,571';
            
        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 = 0.585 * 1;
        iOpen = 0.7041 * 1;
        iHigh = 0.7041 * 1;
        iLow = 0.55 * 1;
        iVol = 325377 * 1;
        sVol = '325,377';
            
        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 = 0.615 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.665 * 1;
        iLow = 0.6 * 1;
        iVol = 131834 * 1;
        sVol = '131,834';
            
        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 = 0.59 * 1;
        iOpen = 0.6299 * 1;
        iHigh = 0.6299 * 1;
        iLow = 0.5597 * 1;
        iVol = 125644 * 1;
        sVol = '125,644';
            
        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 = 0.521 * 1;
        iOpen = 0.5778 * 1;
        iHigh = 0.5887 * 1;
        iLow = 0.515 * 1;
        iVol = 121074 * 1;
        sVol = '121,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.4902 * 1;
        iOpen = 0.4764 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4764 * 1;
        iVol = 125026 * 1;
        sVol = '125,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.4677 * 1;
        iOpen = 0.512 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.4555 * 1;
        iVol = 77002 * 1;
        sVol = '77,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.488 * 1;
        iOpen = 0.489 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4626 * 1;
        iVol = 69687 * 1;
        sVol = '69,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.48 * 1;
        iOpen = 0.471 * 1;
        iHigh = 0.515 * 1;
        iLow = 0.471 * 1;
        iVol = 108262 * 1;
        sVol = '108,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.454 * 1;
        iOpen = 0.4661 * 1;
        iHigh = 0.5075 * 1;
        iLow = 0.45 * 1;
        iVol = 153112 * 1;
        sVol = '153,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.4751 * 1;
        iOpen = 0.4706 * 1;
        iHigh = 0.5099 * 1;
        iLow = 0.45 * 1;
        iVol = 125358 * 1;
        sVol = '125,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.482 * 1;
        iOpen = 0.4608 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.4608 * 1;
        iVol = 39302 * 1;
        sVol = '39,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.5102 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.527 * 1;
        iLow = 0.471 * 1;
        iVol = 24827 * 1;
        sVol = '24,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.511 * 1;
        iOpen = 0.521 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 51223 * 1;
        sVol = '51,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.5875 * 1;
        iOpen = 0.5144 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.5144 * 1;
        iVol = 142582 * 1;
        sVol = '142,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.555 * 1;
        iOpen = 0.5699 * 1;
        iHigh = 0.5876 * 1;
        iLow = 0.555 * 1;
        iVol = 69227 * 1;
        sVol = '69,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.555 * 1;
        iOpen = 0.5827 * 1;
        iHigh = 0.5905 * 1;
        iLow = 0.5274 * 1;
        iVol = 20422 * 1;
        sVol = '20,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.538 * 1;
        iOpen = 0.5435 * 1;
        iHigh = 0.5499 * 1;
        iLow = 0.4925 * 1;
        iVol = 62623 * 1;
        sVol = '62,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.54 * 1;
        iOpen = 0.5077 * 1;
        iHigh = 0.5469 * 1;
        iLow = 0.5039 * 1;
        iVol = 69138 * 1;
        sVol = '69,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.5762 * 1;
        iOpen = 0.5975 * 1;
        iHigh = 0.6454 * 1;
        iLow = 0.55 * 1;
        iVol = 1504584 * 1;
        sVol = '1,504,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.55 * 1;
        iOpen = 0.547 * 1;
        iHigh = 0.593 * 1;
        iLow = 0.542 * 1;
        iVol = 135953 * 1;
        sVol = '135,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.57 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.589 * 1;
        iLow = 0.53 * 1;
        iVol = 123023 * 1;
        sVol = '123,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.611 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5601 * 1;
        iVol = 107754 * 1;
        sVol = '107,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.59 * 1;
        iOpen = 0.601 * 1;
        iHigh = 0.632 * 1;
        iLow = 0.54 * 1;
        iVol = 187198 * 1;
        sVol = '187,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.5409 * 1;
        iOpen = 0.5718 * 1;
        iHigh = 0.6103 * 1;
        iLow = 0.5381 * 1;
        iVol = 138788 * 1;
        sVol = '138,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.5222 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5699 * 1;
        iLow = 0.5222 * 1;
        iVol = 43943 * 1;
        sVol = '43,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.5509 * 1;
        iOpen = 0.5206 * 1;
        iHigh = 0.5698 * 1;
        iLow = 0.5206 * 1;
        iVol = 84927 * 1;
        sVol = '84,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.561 * 1;
        iOpen = 0.53608 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.535 * 1;
        iVol = 28527 * 1;
        sVol = '28,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.551 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5949 * 1;
        iLow = 0.54 * 1;
        iVol = 129494 * 1;
        sVol = '129,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.5799 * 1;
        iOpen = 0.575 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5611 * 1;
        iVol = 63524 * 1;
        sVol = '63,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.575 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.598 * 1;
        iLow = 0.575 * 1;
        iVol = 62134 * 1;
        sVol = '62,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.5987 * 1;
        iOpen = 0.565 * 1;
        iHigh = 0.614 * 1;
        iLow = 0.565 * 1;
        iVol = 74422 * 1;
        sVol = '74,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.61 * 1;
        iOpen = 0.602349 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 52263 * 1;
        sVol = '52,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.5926 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5802 * 1;
        iVol = 58470 * 1;
        sVol = '58,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5859 * 1;
        iVol = 41530 * 1;
        sVol = '41,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.5706 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.598 * 1;
        iLow = 0.5604 * 1;
        iVol = 50552 * 1;
        sVol = '50,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.5221 * 1;
        iOpen = 0.5566 * 1;
        iHigh = 0.5899 * 1;
        iLow = 0.501 * 1;
        iVol = 112824 * 1;
        sVol = '112,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.55 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.49 * 1;
        iVol = 259471 * 1;
        sVol = '259,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.5056 * 1;
        iOpen = 0.5376 * 1;
        iHigh = 0.559 * 1;
        iLow = 0.5055 * 1;
        iVol = 235423 * 1;
        sVol = '235,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.51 * 1;
        iOpen = 0.5125 * 1;
        iHigh = 0.5349 * 1;
        iLow = 0.5 * 1;
        iVol = 45955 * 1;
        sVol = '45,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.527 * 1;
        iOpen = 0.512 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.501 * 1;
        iVol = 112431 * 1;
        sVol = '112,431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.628 * 1;
        iLow = 0.58 * 1;
        iVol = 80389 * 1;
        sVol = '80,389';
            
        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 = 0.625 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 1;
        iVol = 226589 * 1;
        sVol = '226,589';
            
        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 = 0.7 * 1;
        iOpen = 0.626 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.626 * 1;
        iVol = 161402 * 1;
        sVol = '161,402';
            
        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 = 0.686 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.697 * 1;
        iLow = 0.65 * 1;
        iVol = 61658 * 1;
        sVol = '61,658';
            
        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 = 0.6698 * 1;
        iOpen = 0.6795 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 153901 * 1;
        sVol = '153,901';
            
        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 = 0.68 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 1;
        iVol = 67162 * 1;
        sVol = '67,162';
            
        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 = 0.6479 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.6775 * 1;
        iLow = 0.62 * 1;
        iVol = 128221 * 1;
        sVol = '128,221';
            
        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 = 0.71 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.6687 * 1;
        iVol = 743669 * 1;
        sVol = '743,669';
            
        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 = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.72 * 1;
        iVol = 399269 * 1;
        sVol = '399,269';
            
        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 = 0.8584 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.77 * 1;
        iVol = 484720 * 1;
        sVol = '484,720';
            
        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 = 0.9241 * 1;
        iOpen = 0.8584 * 1;
        iHigh = 0.9342 * 1;
        iLow = 0.8479 * 1;
        iVol = 299197 * 1;
        sVol = '299,197';
            
        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 = 0.9499 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.8992 * 1;
        iVol = 383392 * 1;
        sVol = '383,392';
            
        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 = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.7299 * 1;
        iVol = 330775 * 1;
        sVol = '330,775';
            
        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 = 0.8403 * 1;
        iOpen = 0.8908 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8137 * 1;
        iVol = 120408 * 1;
        sVol = '120,408';
            
        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 = 0.719 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.6822 * 1;
        iVol = 272893 * 1;
        sVol = '272,893';
            
        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 = 0.72 * 1;
        iOpen = 0.6974 * 1;
        iHigh = 0.779 * 1;
        iLow = 0.6974 * 1;
        iVol = 113929 * 1;
        sVol = '113,929';
            
        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 = 0.748 * 1;
        iOpen = 0.753 * 1;
        iHigh = 0.7699 * 1;
        iLow = 0.716 * 1;
        iVol = 55040 * 1;
        sVol = '55,040';
            
        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 = 0.7104 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.7447 * 1;
        iLow = 0.7 * 1;
        iVol = 75932 * 1;
        sVol = '75,932';
            
        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 = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.701 * 1;
        iVol = 18142 * 1;
        sVol = '18,142';
            
        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 = 0.6595 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.64 * 1;
        iVol = 256552 * 1;
        sVol = '256,552';
            
        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 = 0.6202 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.687 * 1;
        iLow = 0.6185 * 1;
        iVol = 239234 * 1;
        sVol = '239,234';
            
        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 = 0.5518 * 1;
        iOpen = 0.6204 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.511 * 1;
        iVol = 416330 * 1;
        sVol = '416,330';
            
        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 = 0.5469 * 1;
        iOpen = 0.5516 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.5112 * 1;
        iVol = 180630 * 1;
        sVol = '180,630';
            
        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 = 0.5023 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.4972 * 1;
        iVol = 380767 * 1;
        sVol = '380,767';
            
        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 = 0.4566 * 1;
        iOpen = 0.5002 * 1;
        iHigh = 0.5344 * 1;
        iLow = 0.4498 * 1;
        iVol = 333640 * 1;
        sVol = '333,640';
            
        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 = 0.5072 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5359 * 1;
        iLow = 0.49 * 1;
        iVol = 523510 * 1;
        sVol = '523,510';
            
        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 = 0.4875 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5141 * 1;
        iLow = 0.4702 * 1;
        iVol = 180093 * 1;
        sVol = '180,093';
            
        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 = 0.486 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5159 * 1;
        iLow = 0.48 * 1;
        iVol = 38724 * 1;
        sVol = '38,724';
            
        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 = 0.49 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4802 * 1;
        iVol = 88596 * 1;
        sVol = '88,596';
            
        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 = 0.504 * 1;
        iOpen = 0.5087 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.46 * 1;
        iVol = 72793 * 1;
        sVol = '72,793';
            
        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 = 0.504 * 1;
        iOpen = 0.498 * 1;
        iHigh = 0.505 * 1;
        iLow = 0.48 * 1;
        iVol = 81816 * 1;
        sVol = '81,816';
            
        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 = 0.517 * 1;
        iOpen = 0.505 * 1;
        iHigh = 0.5198 * 1;
        iLow = 0.489 * 1;
        iVol = 112722 * 1;
        sVol = '112,722';
            
        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 = 0.5067 * 1;
        iOpen = 0.5041 * 1;
        iHigh = 0.5139 * 1;
        iLow = 0.5004 * 1;
        iVol = 61259 * 1;
        sVol = '61,259';
            
        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 = 0.519 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4917 * 1;
        iVol = 57977 * 1;
        sVol = '57,977';
            
        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 = 0.5123 * 1;
        iOpen = 0.554 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.4828 * 1;
        iVol = 138040 * 1;
        sVol = '138,040';
            
        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 = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4746 * 1;
        iVol = 117162 * 1;
        sVol = '117,162';
            
        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 = 0.493 * 1;
        iOpen = 0.5044 * 1;
        iHigh = 0.518 * 1;
        iLow = 0.4801 * 1;
        iVol = 134969 * 1;
        sVol = '134,969';
            
        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 = 0.5166 * 1;
        iOpen = 0.486 * 1;
        iHigh = 0.5171 * 1;
        iLow = 0.481 * 1;
        iVol = 42224 * 1;
        sVol = '42,224';
            
        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 = 0.517 * 1;
        iOpen = 0.5166 * 1;
        iHigh = 0.5612 * 1;
        iLow = 0.5166 * 1;
        iVol = 76622 * 1;
        sVol = '76,622';
            
        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 = 0.51 * 1;
        iOpen = 0.5348 * 1;
        iHigh = 0.5348 * 1;
        iLow = 0.4849 * 1;
        iVol = 60586 * 1;
        sVol = '60,586';
            
        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 = 0.5098 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 63245 * 1;
        sVol = '63,245';
            
        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 = 0.5 * 1;
        iOpen = 0.4902 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.4902 * 1;
        iVol = 35689 * 1;
        sVol = '35,689';
            
        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 = 0.4975 * 1;
        iOpen = 0.5053 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.481 * 1;
        iVol = 107481 * 1;
        sVol = '107,481';
            
        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 = 0.4998 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.516 * 1;
        iLow = 0.4801 * 1;
        iVol = 40413 * 1;
        sVol = '40,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.5012 * 1;
        iOpen = 0.4998 * 1;
        iHigh = 0.5095 * 1;
        iLow = 0.4777 * 1;
        iVol = 72462 * 1;
        sVol = '72,462';
            
        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 = 0.515 * 1;
        iOpen = 0.491 * 1;
        iHigh = 0.515 * 1;
        iLow = 0.49 * 1;
        iVol = 53627 * 1;
        sVol = '53,627';
            
        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 = 0.5398 * 1;
        iOpen = 0.512 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.491 * 1;
        iVol = 143172 * 1;
        sVol = '143,172';
            
        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 = 0.589 * 1;
        iOpen = 0.512 * 1;
        iHigh = 0.589 * 1;
        iLow = 0.5376 * 1;
        iVol = 113853 * 1;
        sVol = '113,853';
            
        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 = 0.616 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.6424 * 1;
        iLow = 0.57 * 1;
        iVol = 186232 * 1;
        sVol = '186,232';
            
        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 = 0.6099 * 1;
        iOpen = 0.6175 * 1;
        iHigh = 0.6175 * 1;
        iLow = 0.5801 * 1;
        iVol = 95579 * 1;
        sVol = '95,579';
            
        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 = 0.629 * 1;
        iOpen = 0.6077 * 1;
        iHigh = 0.633 * 1;
        iLow = 0.5953 * 1;
        iVol = 56953 * 1;
        sVol = '56,953';
            
        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 = 0.611 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.5996 * 1;
        iVol = 125024 * 1;
        sVol = '125,024';
            
        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 = 0.688 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6899 * 1;
        iLow = 0.6012 * 1;
        iVol = 269541 * 1;
        sVol = '269,541';
            
        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 = 0.674 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.688 * 1;
        iLow = 0.66 * 1;
        iVol = 117531 * 1;
        sVol = '117,531';
            
        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 = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.66 * 1;
        iVol = 77947 * 1;
        sVol = '77,947';
            
        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 = 0.67 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.6774 * 1;
        iLow = 0.634 * 1;
        iVol = 83351 * 1;
        sVol = '83,351';
            
        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 = 0.6741 * 1;
        iOpen = 0.6876 * 1;
        iHigh = 0.6899 * 1;
        iLow = 0.66 * 1;
        iVol = 74167 * 1;
        sVol = '74,167';
            
        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 = 0.632 * 1;
        iOpen = 0.689 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.626 * 1;
        iVol = 41674 * 1;
        sVol = '41,674';
            
        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 = 0.5611 * 1;
        iOpen = 0.6314 * 1;
        iHigh = 0.6314 * 1;
        iLow = 0.56 * 1;
        iVol = 192520 * 1;
        sVol = '192,520';
            
        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 = 0.5604 * 1;
        iOpen = 0.5604 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 39670 * 1;
        sVol = '39,670';
            
        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 = 0.5356 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.4901 * 1;
        iVol = 193662 * 1;
        sVol = '193,662';
            
        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 = 0.4945 * 1;
        iOpen = 0.552 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.4801 * 1;
        iVol = 101633 * 1;
        sVol = '101,633';
            
        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 = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5701 * 1;
        iLow = 0.55 * 1;
        iVol = 105858 * 1;
        sVol = '105,858';
            
        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 = 0.5238 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5898 * 1;
        iLow = 0.5238 * 1;
        iVol = 42073 * 1;
        sVol = '42,073';
            
        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 = 0.4206 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.40 * 1;
        iVol = 953701 * 1;
        sVol = '953,701';
            
        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 = 0.442 * 1;
        iOpen = 0.407 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.407 * 1;
        iVol = 658551 * 1;
        sVol = '658,551';
            
        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 = 5.7047 * 1;
        iOpen = 5.56 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.30 * 1;
        iVol = 97029 * 1;
        sVol = '97,029';
            
        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 = 5.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.65 * 1;
        iVol = 909162 * 1;
        sVol = '909,162';
            
        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 = 4.68 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.34 * 1;
        iVol = 90475 * 1;
        sVol = '90,475';
            
        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 = 5.54 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.688 * 1;
        iLow = 4.75 * 1;
        iVol = 88579 * 1;
        sVol = '88,579';
            
        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 = 5.91 * 1;
        iOpen = 5.58 * 1;
        iHigh = 6.2348 * 1;
        iLow = 5.179 * 1;
        iVol = 77647 * 1;
        sVol = '77,647';
            
        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 = 5.67 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.67 * 1;
        iVol = 26982 * 1;
        sVol = '26,982';
            
        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 = 5.45 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.18 * 1;
        iVol = 28632 * 1;
        sVol = '28,632';
            
        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 = 5.25 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.6299 * 1;
        iLow = 5.09 * 1;
        iVol = 46552 * 1;
        sVol = '46,552';
            
        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 = 5.30 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.05 * 1;
        iVol = 14302 * 1;
        sVol = '14,302';
            
        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 = 5.20 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.96 * 1;
        iVol = 39626 * 1;
        sVol = '39,626';
            
        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 = 5.05 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.3399 * 1;
        iLow = 5.00 * 1;
        iVol = 44898 * 1;
        sVol = '44,898';
            
        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 = 5.23 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.2899 * 1;
        iLow = 5.02 * 1;
        iVol = 22132 * 1;
        sVol = '22,132';
            
        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 = 5.20 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.91 * 1;
        iLow = 4.81 * 1;
        iVol = 31136 * 1;
        sVol = '31,136';
            
        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 = 4.77 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.1299 * 1;
        iLow = 4.65 * 1;
        iVol = 27783 * 1;
        sVol = '27,783';
            
        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 = 4.6269 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.54 * 1;
        iVol = 18598 * 1;
        sVol = '18,598';
            
        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 = 4.46 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.32 * 1;
        iVol = 19069 * 1;
        sVol = '19,069';
            
        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 = 4.28 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.7399 * 1;
        iLow = 4.28 * 1;
        iVol = 15850 * 1;
        sVol = '15,850';
            
        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 = 4.28 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.4199 * 1;
        iLow = 4.28 * 1;
        iVol = 10404 * 1;
        sVol = '10,404';
            
        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 = 4.5235 * 1;
        iOpen = 4.49 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.41 * 1;
        iVol = 49636 * 1;
        sVol = '49,636';
            
        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 = 4.65 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.4001 * 1;
        iVol = 10562 * 1;
        sVol = '10,562';
            
        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 = 4.30 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.30 * 1;
        iVol = 16713 * 1;
        sVol = '16,713';
            
        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 = 4.60 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.29 * 1;
        iVol = 7381 * 1;
        sVol = '7,381';
            
        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 = 4.35 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.622 * 1;
        iLow = 4.35 * 1;
        iVol = 7365 * 1;
        sVol = '7,365';
            
        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 = 4.3082 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.4999 * 1;
        iLow = 4.28 * 1;
        iVol = 22596 * 1;
        sVol = '22,596';
            
        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 = 4.63 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.8966 * 1;
        iLow = 4.405 * 1;
        iVol = 23885 * 1;
        sVol = '23,885';
            
        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 = 5.01 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.80 * 1;
        iVol = 46180 * 1;
        sVol = '46,180';
            
        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 = 5.02 * 1;
        iOpen = 5.2466 * 1;
        iHigh = 5.2466 * 1;
        iLow = 4.79 * 1;
        iVol = 18250 * 1;
        sVol = '18,250';
            
        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 = 5.06 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.99 * 1;
        iVol = 29417 * 1;
        sVol = '29,417';
            
        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 = 5.15 * 1;
        iOpen = 5.1096 * 1;
        iHigh = 5.3599 * 1;
        iLow = 5.1096 * 1;
        iVol = 5669 * 1;
        sVol = '5,669';
            
        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 = 5.02 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.00 * 1;
        iVol = 16430 * 1;
        sVol = '16,430';
            
        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 = 5.04 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.04 * 1;
        iVol = 30333 * 1;
        sVol = '30,333';
            
        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 = 5.09 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.44 * 1;
        iLow = 4.85 * 1;
        iVol = 101187 * 1;
        sVol = '101,187';
            
        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 = 4.70 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.3168 * 1;
        iLow = 4.70 * 1;
        iVol = 56126 * 1;
        sVol = '56,126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 4.78 * 1;
        iOpen = 4.61 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.61 * 1;
        iVol = 20210 * 1;
        sVol = '20,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 4.76 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.2899 * 1;
        iLow = 4.61 * 1;
        iVol = 30185 * 1;
        sVol = '30,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 4.67 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.62 * 1;
        iVol = 13082 * 1;
        sVol = '13,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 4.85 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.5201 * 1;
        iVol = 33919 * 1;
        sVol = '33,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 4.92 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.90 * 1;
        iVol = 12352 * 1;
        sVol = '12,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 5.03 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.93 * 1;
        iVol = 11729 * 1;
        sVol = '11,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 5.08 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.0203 * 1;
        iVol = 8387 * 1;
        sVol = '8,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 4.95 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.0699 * 1;
        iLow = 4.81 * 1;
        iVol = 13982 * 1;
        sVol = '13,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 4.96 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.60 * 1;
        iVol = 24018 * 1;
        sVol = '24,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 5.08 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.66 * 1;
        iVol = 12920 * 1;
        sVol = '12,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 5.15 * 1;
        iOpen = 4.9799 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.75 * 1;
        iVol = 7084 * 1;
        sVol = '7,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 4.93 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.1199 * 1;
        iLow = 4.81 * 1;
        iVol = 16669 * 1;
        sVol = '16,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 4.58 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.115 * 1;
        iLow = 4.50 * 1;
        iVol = 32447 * 1;
        sVol = '32,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 4.42 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.875 * 1;
        iLow = 4.40 * 1;
        iVol = 10138 * 1;
        sVol = '10,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 4.64 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.5001 * 1;
        iVol = 12924 * 1;
        sVol = '12,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 4.77 * 1;
        iOpen = 4.7293 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.7293 * 1;
        iVol = 3844 * 1;
        sVol = '3,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 4.59 * 1;
        iOpen = 4.6406 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.50 * 1;
        iVol = 6386 * 1;
        sVol = '6,386';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 4.53 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.745 * 1;
        iLow = 4.52 * 1;
        iVol = 7795 * 1;
        sVol = '7,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 4.89 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.37 * 1;
        iVol = 50459 * 1;
        sVol = '50,459';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 4.46 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.46 * 1;
        iVol = 8184 * 1;
        sVol = '8,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 4.32 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.32 * 1;
        iVol = 10897 * 1;
        sVol = '10,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 4.31 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.26 * 1;
        iVol = 6508 * 1;
        sVol = '6,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 4.29 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.6332 * 1;
        iLow = 4.20 * 1;
        iVol = 10573 * 1;
        sVol = '10,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 4.32 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.20 * 1;
        iVol = 11719 * 1;
        sVol = '11,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 4.35 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.20 * 1;
        iVol = 8859 * 1;
        sVol = '8,859';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 4.14 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.715 * 1;
        iVol = 190576 * 1;
        sVol = '190,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 3.94 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.55 * 1;
        iLow = 3.90 * 1;
        iVol = 18367 * 1;
        sVol = '18,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 3.98 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.85 * 1;
        iVol = 13345 * 1;
        sVol = '13,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 3.78 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.75 * 1;
        iVol = 13844 * 1;
        sVol = '13,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 3.74 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.52 * 1;
        iVol = 30712 * 1;
        sVol = '30,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 3.61 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.6997 * 1;
        iLow = 3.50 * 1;
        iVol = 15513 * 1;
        sVol = '15,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 3.515 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.40 * 1;
        iVol = 20323 * 1;
        sVol = '20,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 3.45 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.35 * 1;
        iVol = 14139 * 1;
        sVol = '14,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 3.52 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.38 * 1;
        iVol = 7130 * 1;
        sVol = '7,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 3.52 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.535 * 1;
        iLow = 3.42 * 1;
        iVol = 6768 * 1;
        sVol = '6,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 3.45 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.45 * 1;
        iVol = 2613 * 1;
        sVol = '2,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 3.57 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.5518 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 3.63 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.4311 * 1;
        iVol = 3159 * 1;
        sVol = '3,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 3.49 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.37 * 1;
        iVol = 10734 * 1;
        sVol = '10,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 3.345 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.3279 * 1;
        iVol = 7903 * 1;
        sVol = '7,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 3.252 * 1;
        iOpen = 3.3434 * 1;
        iHigh = 3.4199 * 1;
        iLow = 3.215 * 1;
        iVol = 5339 * 1;
        sVol = '5,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 3.39 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.27 * 1;
        iVol = 21917 * 1;
        sVol = '21,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 3.95 * 1;
        iOpen = 3.36 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.36 * 1;
        iVol = 25302 * 1;
        sVol = '25,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 4.35 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.99 * 1;
        iVol = 39250 * 1;
        sVol = '39,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 4.2257 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.0882 * 1;
        iVol = 14438 * 1;
        sVol = '14,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 4.25 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.4998 * 1;
        iLow = 4.01 * 1;
        iVol = 41416 * 1;
        sVol = '41,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 4.435 * 1;
        iOpen = 4.1809 * 1;
        iHigh = 4.435 * 1;
        iLow = 4.10 * 1;
        iVol = 6402 * 1;
        sVol = '6,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 4.6101 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.707 * 1;
        iLow = 4.45 * 1;
        iVol = 10621 * 1;
        sVol = '10,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 4.315 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.10 * 1;
        iVol = 5694 * 1;
        sVol = '5,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 4.04 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.01 * 1;
        iVol = 8999 * 1;
        sVol = '8,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 3.56 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.50 * 1;
        iVol = 38576 * 1;
        sVol = '38,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 3.50 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.7044 * 1;
        iLow = 3.44 * 1;
        iVol = 9594 * 1;
        sVol = '9,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 3.42 * 1;
        iOpen = 3.5852 * 1;
        iHigh = 3.5852 * 1;
        iLow = 3.28 * 1;
        iVol = 14035 * 1;
        sVol = '14,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 3.52 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.6099 * 1;
        iLow = 3.36 * 1;
        iVol = 9412 * 1;
        sVol = '9,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 3.35 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.25 * 1;
        iVol = 17295 * 1;
        sVol = '17,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 3.16 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.0616 * 1;
        iVol = 24897 * 1;
        sVol = '24,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 3.15 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.14 * 1;
        iVol = 11743 * 1;
        sVol = '11,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 2.27 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.115 * 1;
        iVol = 129523 * 1;
        sVol = '129,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 2.59 * 1;
        iOpen = 2.60 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.35 * 1;
        iVol = 372062 * 1;
        sVol = '372,062';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 2.41 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.25 * 1;
        iVol = 66929 * 1;
        sVol = '66,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 2.20 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.1701 * 1;
        iVol = 70792 * 1;
        sVol = '70,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 2.20 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.16 * 1;
        iVol = 58542 * 1;
        sVol = '58,542';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 2.195 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.2499 * 1;
        iLow = 2.1601 * 1;
        iVol = 7671 * 1;
        sVol = '7,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 2.26 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.21 * 1;
        iVol = 9270 * 1;
        sVol = '9,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 2.25 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.19 * 1;
        iVol = 11359 * 1;
        sVol = '11,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 2.35 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.4654 * 1;
        iLow = 2.26 * 1;
        iVol = 24671 * 1;
        sVol = '24,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 2.50 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.36 * 1;
        iVol = 36513 * 1;
        sVol = '36,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 2.23 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.4882 * 1;
        iLow = 2.2215 * 1;
        iVol = 60515 * 1;
        sVol = '60,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 2.44 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.16 * 1;
        iVol = 76913 * 1;
        sVol = '76,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 2.40 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.30 * 1;
        iVol = 28174 * 1;
        sVol = '28,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 2.57 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.38 * 1;
        iVol = 76650 * 1;
        sVol = '76,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 2.545 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.42 * 1;
        iVol = 74016 * 1;
        sVol = '74,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 2.42 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.585 * 1;
        iLow = 2.41 * 1;
        iVol = 23829 * 1;
        sVol = '23,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 2.39 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.20 * 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(2024, 7, 26);
        iClose = 2.55 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.35 * 1;
        iVol = 55207 * 1;
        sVol = '55,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 2.47 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.4353 * 1;
        iVol = 8611 * 1;
        sVol = '8,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 2.51 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.46 * 1;
        iVol = 9954 * 1;
        sVol = '9,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 2.54 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.5401 * 1;
        iLow = 2.44 * 1;
        iVol = 21721 * 1;
        sVol = '21,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.5969 * 1;
        iLow = 2.49 * 1;
        iVol = 9312 * 1;
        sVol = '9,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 2.47 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.6183 * 1;
        iLow = 2.42 * 1;
        iVol = 6956 * 1;
        sVol = '6,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 2.41 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.4996 * 1;
        iLow = 2.41 * 1;
        iVol = 13009 * 1;
        sVol = '13,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 2.49 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.41 * 1;
        iVol = 7027 * 1;
        sVol = '7,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 2.40 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.34 * 1;
        iVol = 24117 * 1;
        sVol = '24,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 2.36 * 1;
        iOpen = 2.375 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.32 * 1;
        iVol = 21084 * 1;
        sVol = '21,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 2.37 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.35 * 1;
        iVol = 8103 * 1;
        sVol = '8,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 2.40 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.505 * 1;
        iLow = 2.37 * 1;
        iVol = 8661 * 1;
        sVol = '8,661';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 2.43 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.37 * 1;
        iVol = 7576 * 1;
        sVol = '7,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 2.43 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.42 * 1;
        iVol = 15437 * 1;
        sVol = '15,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 2.41 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.35 * 1;
        iVol = 20849 * 1;
        sVol = '20,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 2.34 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.30 * 1;
        iVol = 18004 * 1;
        sVol = '18,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 2.47 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.30 * 1;
        iVol = 15401 * 1;
        sVol = '15,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 2.46 * 1;
        iOpen = 2.4851 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.33 * 1;
        iVol = 18567 * 1;
        sVol = '18,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 2.37 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.4713 * 1;
        iLow = 2.30 * 1;
        iVol = 13659 * 1;
        sVol = '13,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 2.71 * 1;
        iOpen = 2.61 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.52 * 1;
        iVol = 473130 * 1;
        sVol = '473,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 2.69 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.5222 * 1;
        iVol = 54798 * 1;
        sVol = '54,798';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 2.41 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.36 * 1;
        iVol = 29942 * 1;
        sVol = '29,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 2.44 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.666 * 1;
        iLow = 2.40 * 1;
        iVol = 26486 * 1;
        sVol = '26,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 2.75 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.475 * 1;
        iVol = 30415 * 1;
        sVol = '30,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 2.84 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.665 * 1;
        iVol = 25886 * 1;
        sVol = '25,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 2.79 * 1;
        iOpen = 2.8399 * 1;
        iHigh = 2.8399 * 1;
        iLow = 2.6901 * 1;
        iVol = 19259 * 1;
        sVol = '19,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 2.52 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.45 * 1;
        iVol = 37196 * 1;
        sVol = '37,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 2.46 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 15441 * 1;
        sVol = '15,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 2.36 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.33 * 1;
        iVol = 20026 * 1;
        sVol = '20,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 2.51 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.5799 * 1;
        iLow = 2.40 * 1;
        iVol = 27541 * 1;
        sVol = '27,541';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 2.50 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.49 * 1;
        iVol = 25057 * 1;
        sVol = '25,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 2.55 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.629 * 1;
        iLow = 2.49 * 1;
        iVol = 8336 * 1;
        sVol = '8,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 2.43 * 1;
        iOpen = 2.6199 * 1;
        iHigh = 2.6199 * 1;
        iLow = 2.43 * 1;
        iVol = 24384 * 1;
        sVol = '24,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 2.44 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.5392 * 1;
        iLow = 2.33 * 1;
        iVol = 30276 * 1;
        sVol = '30,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 2.37 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.5076 * 1;
        iLow = 2.35 * 1;
        iVol = 12463 * 1;
        sVol = '12,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 2.33 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.30 * 1;
        iVol = 25802 * 1;
        sVol = '25,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 2.42 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.33 * 1;
        iVol = 25097 * 1;
        sVol = '25,097';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 2.36 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.525 * 1;
        iLow = 2.36 * 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, 9, 18);
        iClose = 2.585 * 1;
        iOpen = 2.425 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.35 * 1;
        iVol = 34133 * 1;
        sVol = '34,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 2.67 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.58 * 1;
        iVol = 52514 * 1;
        sVol = '52,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 2.55 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.54 * 1;
        iVol = 18654 * 1;
        sVol = '18,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.6101 * 1;
        iLow = 2.48 * 1;
        iVol = 16526 * 1;
        sVol = '16,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 2.54 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.635 * 1;
        iLow = 2.47 * 1;
        iVol = 10004 * 1;
        sVol = '10,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 2.575 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.55 * 1;
        iVol = 9008 * 1;
        sVol = '9,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 2.62 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.5727 * 1;
        iVol = 10422 * 1;
        sVol = '10,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 2.62 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.50 * 1;
        iVol = 24622 * 1;
        sVol = '24,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 2.54 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.6576 * 1;
        iLow = 2.51 * 1;
        iVol = 15751 * 1;
        sVol = '15,751';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 2.60 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.645 * 1;
        iLow = 2.54 * 1;
        iVol = 16793 * 1;
        sVol = '16,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 2.45 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.40 * 1;
        iVol = 23452 * 1;
        sVol = '23,452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 2.45 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.36 * 1;
        iVol = 29618 * 1;
        sVol = '29,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 2.44 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.4629 * 1;
        iLow = 2.37 * 1;
        iVol = 6675 * 1;
        sVol = '6,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 2.30 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.5155 * 1;
        iLow = 2.30 * 1;
        iVol = 30672 * 1;
        sVol = '30,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 2.34 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.29 * 1;
        iVol = 26761 * 1;
        sVol = '26,761';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 2.55 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.3501 * 1;
        iVol = 39589 * 1;
        sVol = '39,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 2.51 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.435 * 1;
        iVol = 33918 * 1;
        sVol = '33,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 2.64 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.54 * 1;
        iVol = 64654 * 1;
        sVol = '64,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 2.51 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.50 * 1;
        iVol = 30367 * 1;
        sVol = '30,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 3.09 * 1;
        iOpen = 2.60 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.52 * 1;
        iVol = 529631 * 1;
        sVol = '529,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 2.71 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.70 * 1;
        iVol = 84620 * 1;
        sVol = '84,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 2.52 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.47 * 1;
        iVol = 51022 * 1;
        sVol = '51,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 2.615 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.52 * 1;
        iVol = 109389 * 1;
        sVol = '109,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 2.67 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.61 * 1;
        iVol = 33685 * 1;
        sVol = '33,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 2.83 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.63 * 1;
        iVol = 17146 * 1;
        sVol = '17,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 2.73 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.9332 * 1;
        iLow = 2.702 * 1;
        iVol = 31006 * 1;
        sVol = '31,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 2.65 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 29876 * 1;
        sVol = '29,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 2.62 * 1;
        iOpen = 2.675 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.50 * 1;
        iVol = 51157 * 1;
        sVol = '51,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 2.69 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.54 * 1;
        iVol = 19511 * 1;
        sVol = '19,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 2.77 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.585 * 1;
        iVol = 10716 * 1;
        sVol = '10,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 2.69 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.60 * 1;
        iVol = 19111 * 1;
        sVol = '19,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 2.58 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.53 * 1;
        iVol = 10643 * 1;
        sVol = '10,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 2.51 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.50 * 1;
        iVol = 21720 * 1;
        sVol = '21,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 2.50 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.46 * 1;
        iVol = 11465 * 1;
        sVol = '11,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 2.63 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.51 * 1;
        iVol = 19614 * 1;
        sVol = '19,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 2.58 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.5101 * 1;
        iVol = 10167 * 1;
        sVol = '10,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 2.31 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.30 * 1;
        iVol = 32989 * 1;
        sVol = '32,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.40 * 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(2024, 11, 12);
        iClose = 2.46 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.46 * 1;
        iVol = 57831 * 1;
        sVol = '57,831';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 2.32 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.595 * 1;
        iLow = 2.30 * 1;
        iVol = 44710 * 1;
        sVol = '44,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 2.19 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.10 * 1;
        iVol = 50307 * 1;
        sVol = '50,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 1.86 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.8135 * 1;
        iVol = 76493 * 1;
        sVol = '76,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 1.88 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.85 * 1;
        iVol = 88406 * 1;
        sVol = '88,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 1.81 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.77 * 1;
        iVol = 36517 * 1;
        sVol = '36,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 1.67 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.67 * 1;
        iVol = 59274 * 1;
        sVol = '59,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 1.73 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.50 * 1;
        iVol = 329701 * 1;
        sVol = '329,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 1.82 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.63 * 1;
        iVol = 25766 * 1;
        sVol = '25,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 1.77 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.8784 * 1;
        iLow = 1.75 * 1;
        iVol = 46720 * 1;
        sVol = '46,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 1.65 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.60 * 1;
        iVol = 46606 * 1;
        sVol = '46,606';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 1.79 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.8599 * 1;
        iLow = 1.65 * 1;
        iVol = 51030 * 1;
        sVol = '51,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 1.70 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.6135 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 1.77 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.71 * 1;
        iVol = 30280 * 1;
        sVol = '30,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 1.79 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 43613 * 1;
        sVol = '43,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.71 * 1;
        iVol = 44038 * 1;
        sVol = '44,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 1.79 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.9023 * 1;
        iLow = 1.73 * 1;
        iVol = 21688 * 1;
        sVol = '21,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 1.78 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.948 * 1;
        iLow = 1.75 * 1;
        iVol = 73037 * 1;
        sVol = '73,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 1.64 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.60 * 1;
        iVol = 55669 * 1;
        sVol = '55,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 1.65 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.7813 * 1;
        iLow = 1.60 * 1;
        iVol = 26529 * 1;
        sVol = '26,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 1.87 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.64 * 1;
        iVol = 93454 * 1;
        sVol = '93,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 1.81 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.945 * 1;
        iLow = 1.76 * 1;
        iVol = 34641 * 1;
        sVol = '34,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 1.74 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.715 * 1;
        iVol = 30092 * 1;
        sVol = '30,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 1.88 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.9279 * 1;
        iLow = 1.71 * 1;
        iVol = 44051 * 1;
        sVol = '44,051';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 1.80 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.76 * 1;
        iVol = 14066 * 1;
        sVol = '14,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 1.75 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.73 * 1;
        iVol = 19482 * 1;
        sVol = '19,482';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.785 * 1;
        iLow = 1.72 * 1;
        iVol = 27884 * 1;
        sVol = '27,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.68 * 1;
        iVol = 35655 * 1;
        sVol = '35,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 1.6833 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.66 * 1;
        iVol = 17966 * 1;
        sVol = '17,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.51 * 1;
        iVol = 39614 * 1;
        sVol = '39,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 1.55 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.52 * 1;
        iVol = 36430 * 1;
        sVol = '36,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 1.54 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.46 * 1;
        iVol = 36436 * 1;
        sVol = '36,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 1.51 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.4937 * 1;
        iVol = 14460 * 1;
        sVol = '14,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 1.3901 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.33 * 1;
        iVol = 52853 * 1;
        sVol = '52,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 1.23 * 1;
        iOpen = 1.411 * 1;
        iHigh = 1.4388 * 1;
        iLow = 1.1792 * 1;
        iVol = 137182 * 1;
        sVol = '137,182';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 0.9918 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.2899 * 1;
        iLow = 0.97 * 1;
        iVol = 347938 * 1;
        sVol = '347,938';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 0.8404 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.8315 * 1;
        iVol = 1270114 * 1;
        sVol = '1,270,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 0.798 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.777 * 1;
        iVol = 283525 * 1;
        sVol = '283,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 0.704 * 1;
        iOpen = 0.785 * 1;
        iHigh = 0.7989 * 1;
        iLow = 0.6588 * 1;
        iVol = 379760 * 1;
        sVol = '379,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 0.5075 * 1;
        iOpen = 0.6446 * 1;
        iHigh = 0.6448 * 1;
        iLow = 0.50 * 1;
        iVol = 2650676 * 1;
        sVol = '2,650,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 0.42 * 1;
        iOpen = 0.5101 * 1;
        iHigh = 0.5101 * 1;
        iLow = 0.3975 * 1;
        iVol = 1150791 * 1;
        sVol = '1,150,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 1.27 * 1;
        iOpen = 0.6901 * 1;
        iHigh = 3.6499 * 1;
        iLow = 0.57 * 1;
        iVol = 98922711 * 1;
        sVol = '98,922,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 2.18 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.78 * 1;
        iLow = 1.87 * 1;
        iVol = 135036587 * 1;
        sVol = '135,036,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 1.92 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.55 * 1;
        iVol = 9602228 * 1;
        sVol = '9,602,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 1.77 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.62 * 1;
        iVol = 5526323 * 1;
        sVol = '5,526,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 1.40 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.40 * 1;
        iVol = 3534239 * 1;
        sVol = '3,534,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 1.28 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 1626247 * 1;
        sVol = '1,626,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 1.07 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.06 * 1;
        iVol = 1591724 * 1;
        sVol = '1,591,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 1.29 * 1;
        iOpen = 1.565 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.16 * 1;
        iVol = 39167270 * 1;
        sVol = '39,167,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 1.26 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.20 * 1;
        iVol = 4812939 * 1;
        sVol = '4,812,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.405 * 1;
        iLow = 1.25 * 1;
        iVol = 6302688 * 1;
        sVol = '6,302,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 1.29 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.19 * 1;
        iVol = 1222895 * 1;
        sVol = '1,222,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 1.15 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.11 * 1;
        iVol = 1342128 * 1;
        sVol = '1,342,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 1.08 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.13 * 1;
        iLow = 0.9412 * 1;
        iVol = 1097645 * 1;
        sVol = '1,097,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 1.16 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.0301 * 1;
        iVol = 830099 * 1;
        sVol = '830,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 1.10 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.043 * 1;
        iVol = 760405 * 1;
        sVol = '760,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 1.12 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.1775 * 1;
        iLow = 1.08 * 1;
        iVol = 610239 * 1;
        sVol = '610,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 1.15 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.05 * 1;
        iVol = 1253330 * 1;
        sVol = '1,253,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 1.19 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.10 * 1;
        iVol = 602370 * 1;
        sVol = '602,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 1.26 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.1795 * 1;
        iVol = 698780 * 1;
        sVol = '698,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 1.16 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.11 * 1;
        iVol = 568225 * 1;
        sVol = '568,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1675 * 1;
        iLow = 1.1101 * 1;
        iVol = 480649 * 1;
        sVol = '480,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.185 * 1;
        iLow = 1.12 * 1;
        iVol = 457240 * 1;
        sVol = '457,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 1.09 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.159 * 1;
        iLow = 1.03 * 1;
        iVol = 619115 * 1;
        sVol = '619,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 1.04 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.9945 * 1;
        iVol = 566147 * 1;
        sVol = '566,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 1.09 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.02 * 1;
        iVol = 450847 * 1;
        sVol = '450,847';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 1.09 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.1198 * 1;
        iLow = 1.03 * 1;
        iVol = 503154 * 1;
        sVol = '503,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 1.06 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.03 * 1;
        iVol = 457571 * 1;
        sVol = '457,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 1.15 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.03 * 1;
        iVol = 2806776 * 1;
        sVol = '2,806,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 1.07 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.06 * 1;
        iVol = 514497 * 1;
        sVol = '514,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.04 * 1;
        iVol = 399218 * 1;
        sVol = '399,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 1.04 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.0602 * 1;
        iLow = 1.01 * 1;
        iVol = 367863 * 1;
        sVol = '367,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 0.9736 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.916 * 1;
        iVol = 349820 * 1;
        sVol = '349,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 0.9591 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.932 * 1;
        iVol = 351840 * 1;
        sVol = '351,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 0.961 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.9699 * 1;
        iLow = 0.91 * 1;
        iVol = 236645 * 1;
        sVol = '236,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 0.8687 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.9497 * 1;
        iLow = 0.85 * 1;
        iVol = 332485 * 1;
        sVol = '332,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 0.82005 * 1;
        iOpen = 0.8467 * 1;
        iHigh = 0.8467 * 1;
        iLow = 0.76 * 1;
        iVol = 431930 * 1;
        sVol = '431,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 0.7881 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.76 * 1;
        iVol = 262934 * 1;
        sVol = '262,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 0.738 * 1;
        iOpen = 0.788 * 1;
        iHigh = 0.8273 * 1;
        iLow = 0.685 * 1;
        iVol = 285248 * 1;
        sVol = '285,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 0.7652 * 1;
        iOpen = 0.7275 * 1;
        iHigh = 0.8128 * 1;
        iLow = 0.68645 * 1;
        iVol = 232512 * 1;
        sVol = '232,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 0.7311 * 1;
        iOpen = 0.789 * 1;
        iHigh = 0.789899 * 1;
        iLow = 0.70 * 1;
        iVol = 141055 * 1;
        sVol = '141,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 0.7998 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.7998 * 1;
        iLow = 0.76 * 1;
        iVol = 195060 * 1;
        sVol = '195,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 0.829 * 1;
        iOpen = 0.841 * 1;
        iHigh = 0.8801 * 1;
        iLow = 0.80 * 1;
        iVol = 271039 * 1;
        sVol = '271,039';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 0.849 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.875 * 1;
        iLow = 0.799 * 1;
        iVol = 194978 * 1;
        sVol = '194,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 0.919 * 1;
        iOpen = 0.82 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.82 * 1;
        iVol = 858075 * 1;
        sVol = '858,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 0.8749 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.9403 * 1;
        iLow = 0.845 * 1;
        iVol = 270572 * 1;
        sVol = '270,572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 0.9502 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.9914 * 1;
        iLow = 0.855 * 1;
        iVol = 319195 * 1;
        sVol = '319,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 1.05 * 1;
        iOpen = 0.9502 * 1;
        iHigh = 1.0536 * 1;
        iLow = 0.9502 * 1;
        iVol = 426228 * 1;
        sVol = '426,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 1.03 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 273134 * 1;
        sVol = '273,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 1.11 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 304826 * 1;
        sVol = '304,826';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 1.06 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.03 * 1;
        iVol = 246812 * 1;
        sVol = '246,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 0.9866 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.976 * 1;
        iVol = 168229 * 1;
        sVol = '168,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 1.02 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.075 * 1;
        iLow = 1.00 * 1;
        iVol = 489256 * 1;
        sVol = '489,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 1.06 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.9374 * 1;
        iVol = 190937 * 1;
        sVol = '190,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 1.01 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.01 * 1;
        iVol = 107601 * 1;
        sVol = '107,601';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 1.03 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.055 * 1;
        iLow = 1.00 * 1;
        iVol = 220139 * 1;
        sVol = '220,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 1.04 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.0896 * 1;
        iLow = 1.03 * 1;
        iVol = 160722 * 1;
        sVol = '160,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 1.02 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.99 * 1;
        iVol = 234151 * 1;
        sVol = '234,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 0.9991 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.0199 * 1;
        iLow = 0.99 * 1;
        iVol = 78828 * 1;
        sVol = '78,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.0196 * 1;
        iLow = 0.9935 * 1;
        iVol = 131624 * 1;
        sVol = '131,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.00 * 1;
        iVol = 300465 * 1;
        sVol = '300,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 1.08 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1444 * 1;
        iLow = 1.015 * 1;
        iVol = 2369596 * 1;
        sVol = '2,369,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 1.07 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.045 * 1;
        iVol = 267471 * 1;
        sVol = '267,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 0.993 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.045 * 1;
        iLow = 0.94 * 1;
        iVol = 396681 * 1;
        sVol = '396,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 0.9119 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.9853 * 1;
        iLow = 0.8861 * 1;
        iVol = 626732 * 1;
        sVol = '626,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 0.94 * 1;
        iOpen = 0.9213 * 1;
        iHigh = 0.961 * 1;
        iLow = 0.9127 * 1;
        iVol = 202797 * 1;
        sVol = '202,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 0.9935 * 1;
        iOpen = 0.965 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.9519 * 1;
        iVol = 297304 * 1;
        sVol = '297,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 0.9799 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.9225 * 1;
        iVol = 245360 * 1;
        sVol = '245,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 0.97 * 1;
        iOpen = 0.9665 * 1;
        iHigh = 0.9835 * 1;
        iLow = 0.9512 * 1;
        iVol = 99898 * 1;
        sVol = '99,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 0.9397 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.9681 * 1;
        iLow = 0.910101 * 1;
        iVol = 280492 * 1;
        sVol = '280,492';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 0.951 * 1;
        iOpen = 0.9397 * 1;
        iHigh = 0.9588 * 1;
        iLow = 0.92 * 1;
        iVol = 102519 * 1;
        sVol = '102,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 0.89 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.935 * 1;
        iLow = 0.86 * 1;
        iVol = 352640 * 1;
        sVol = '352,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 0.8921 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.87 * 1;
        iVol = 127439 * 1;
        sVol = '127,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 0.9078 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.9198 * 1;
        iLow = 0.89 * 1;
        iVol = 122574 * 1;
        sVol = '122,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 0.87 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.9124 * 1;
        iLow = 0.8696 * 1;
        iVol = 106236 * 1;
        sVol = '106,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 0.9099 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.9329 * 1;
        iLow = 0.85 * 1;
        iVol = 249745 * 1;
        sVol = '249,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 0.8401 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.825 * 1;
        iVol = 213666 * 1;
        sVol = '213,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 0.6735 * 1;
        iOpen = 0.6403 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.616 * 1;
        iVol = 10996247 * 1;
        sVol = '10,996,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 0.6901 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.7127 * 1;
        iLow = 0.6443 * 1;
        iVol = 1771159 * 1;
        sVol = '1,771,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 0.67 * 1;
        iOpen = 0.651 * 1;
        iHigh = 0.7163 * 1;
        iLow = 0.627 * 1;
        iVol = 764206 * 1;
        sVol = '764,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 0.67 * 1;
        iOpen = 0.707 * 1;
        iHigh = 0.707 * 1;
        iLow = 0.65 * 1;
        iVol = 680745 * 1;
        sVol = '680,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 0.662 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.6853 * 1;
        iLow = 0.653 * 1;
        iVol = 702151 * 1;
        sVol = '702,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 0.6895 * 1;
        iOpen = 0.662 * 1;
        iHigh = 0.6999 * 1;
        iLow = 0.662 * 1;
        iVol = 418450 * 1;
        sVol = '418,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 0.6685 * 1;
        iOpen = 0.679 * 1;
        iHigh = 0.6894 * 1;
        iLow = 0.655 * 1;
        iVol = 494707 * 1;
        sVol = '494,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 0.642 * 1;
        iOpen = 0.6537 * 1;
        iHigh = 0.6667 * 1;
        iLow = 0.630001 * 1;
        iVol = 305294 * 1;
        sVol = '305,294';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 0.6852 * 1;
        iOpen = 0.633 * 1;
        iHigh = 0.6852 * 1;
        iLow = 0.633 * 1;
        iVol = 356696 * 1;
        sVol = '356,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 0.666 * 1;
        iOpen = 0.675 * 1;
        iHigh = 0.6846 * 1;
        iLow = 0.64 * 1;
        iVol = 250339 * 1;
        sVol = '250,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 0.583 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.7262 * 1;
        iLow = 0.55 * 1;
        iVol = 1288121 * 1;
        sVol = '1,288,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 0.267 * 1;
        iOpen = 0.27375 * 1;
        iHigh = 0.3431 * 1;
        iLow = 0.25 * 1;
        iVol = 16249240 * 1;
        sVol = '16,249,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 0.2739 * 1;
        iOpen = 0.269 * 1;
        iHigh = 0.2802 * 1;
        iLow = 0.2564 * 1;
        iVol = 4255833 * 1;
        sVol = '4,255,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 0.3035 * 1;
        iOpen = 0.285 * 1;
        iHigh = 0.3118 * 1;
        iLow = 0.28 * 1;
        iVol = 21702616 * 1;
        sVol = '21,702,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 0.2946 * 1;
        iOpen = 0.295 * 1;
        iHigh = 0.297 * 1;
        iLow = 0.28 * 1;
        iVol = 4105513 * 1;
        sVol = '4,105,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 0.322 * 1;
        iOpen = 0.2951 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.2948 * 1;
        iVol = 32255875 * 1;
        sVol = '32,255,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 0.3122 * 1;
        iOpen = 0.305 * 1;
        iHigh = 0.324 * 1;
        iLow = 0.295 * 1;
        iVol = 4091734 * 1;
        sVol = '4,091,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 0.3019 * 1;
        iOpen = 0.3122 * 1;
        iHigh = 0.3122 * 1;
        iLow = 0.29 * 1;
        iVol = 2411537 * 1;
        sVol = '2,411,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 0.3245 * 1;
        iOpen = 0.2974 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.29111 * 1;
        iVol = 2348090 * 1;
        sVol = '2,348,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 0.3475 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.3111 * 1;
        iVol = 2811802 * 1;
        sVol = '2,811,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.357 * 1;
        iLow = 0.3356 * 1;
        iVol = 1246180 * 1;
        sVol = '1,246,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 0.3888 * 1;
        iOpen = 0.3417 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.333 * 1;
        iVol = 3369029 * 1;
        sVol = '3,369,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 8);
    iClose = 0.3888 * 1;
    iOpen = 0.3417 * 1;
    iHigh = 0.40 * 1;
    iLow = 0.333 * 1;
    iVol = 3,369,029 * 1;
    sVol = '3,369,029';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}