function loadData()	{
    				
        var newDate = new Date(2016, 6, 26);
        iClose = 5.85 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.85 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 5.71 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.71 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 6.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.75 * 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, 6, 29);
        iClose = 6.11 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.11 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 6.35 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.15 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 6.16 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.16 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.16 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.16 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 6.36 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.12 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.40 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 6.49 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.39 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 6.46 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.42 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 6.55 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.55 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 6.50 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.44 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 6.55 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.39 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 6.41 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.41 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 6.40 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.40 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 6.49 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.49 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 6.28 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.28 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 6.37 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.28 * 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, 7, 24);
        iClose = 6.25 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.25 * 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(2016, 7, 25);
        iClose = 6.29 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.22 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 6.13 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.13 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 6.16 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.16 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 6.15 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.15 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 6.29 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.24 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 6.29 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.29 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 6.29 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.29 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 6.15 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.15 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 6.13 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.15 * 1;
        iLow = 6.12 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 6.13 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 6.13 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 6.30 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.05 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 6.25 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.25 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.25 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 6.20 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.06 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 6.20 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.20 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 6.29 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.29 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 6.29 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.29 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 6.23 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.20 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 6.16 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.15 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 6.15 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.15 * 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, 8, 30);
        iClose = 6.15 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.15 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 6.22 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.22 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 6.29 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.25 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 6.30 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.68 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 6.14 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.02 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 6.14 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 6.18 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.18 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.08 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 6.35 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.33 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 5.81 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.81 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 6.07 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.07 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 6.07 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 6.07 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 6.07 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 6.07 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 5.86 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.85 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 6.10 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.10 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.35 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 6.35 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.31 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.35 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 5.85 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.85 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 6.30 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.30 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.50 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 6.03 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 6.03 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.03 * 1;
        iLow = 6.03 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 6.03 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.03 * 1;
        iLow = 6.03 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 6.30 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.03 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 6.16 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.16 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.30 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 6.14 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.14 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 6.14 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 6.04 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.04 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 6.04 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.04 * 1;
        iLow = 6.04 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 5.85 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.85 * 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, 10, 16);
        iClose = 5.67 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.67 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 5.86 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.86 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 5.29 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.29 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 5.29 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.29 * 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, 10, 22);
        iClose = 5.23 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.10 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 4.95 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.95 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 5.22 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.22 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 6.10 * 1;
        iOpen = 5.03 * 1;
        iHigh = 6.10 * 1;
        iLow = 4.67 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.75 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 6.00 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 5.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 6.00 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.80 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 5.51 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.50 * 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, 11, 6);
        iClose = 5.94 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.94 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 5.59 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.55 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 5.75 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.75 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 6.00 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.85 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 6.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 6.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 5.69 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.69 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 5.69 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.69 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 5.55 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.50 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 5.50 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 5.49 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 5.49 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.49 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 5.27 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.27 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 5.25 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.22 * 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, 11, 29);
        iClose = 5.10 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.10 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.23 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 5.24 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.24 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 5.07 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.05 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 5.07 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 5.07 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 5.07 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 5.07 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 5.07 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 5.07 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 5.05 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 5.05 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 5.07 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 5.07 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 5.05 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.07 * 1;
        iLow = 3.61 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 5.05 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.80 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 4.80 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.80 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 4.99 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.82 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 4.55 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.55 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 4.99 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.94 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 4.80 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.80 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 4.81 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.77 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 4.73 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.73 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 4.75 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.56 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 5.00 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.55 * 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(2017, 1, 8);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 4.85 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.75 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 5.00 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.75 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 4.90 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.90 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 5.00 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.93 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 4.66 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.65 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 4.66 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.66 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.80 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 4.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.75 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 4.56 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.56 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 4.57 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.57 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 4.67 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.67 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 4.56 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.56 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 4.57 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.57 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 4.64 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.62 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.60 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 4.54 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.54 * 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(2017, 2, 7);
        iClose = 4.68 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.59 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.69 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 4.69 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.50 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.69 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 4.70 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.55 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.70 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.69 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.65 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 4.42 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.42 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 4.43 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.42 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 4.56 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.42 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 4.45 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.40 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 4.38 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.30 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 4.50 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.32 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 4.41 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.30 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 4.40 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.40 * 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(2017, 2, 29);
        iClose = 4.36 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.36 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 4.40 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.31 * 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(2017, 2, 31);
        iClose = 4.39 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.35 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 4.31 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.31 * 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(2017, 3, 4);
        iClose = 4.40 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.82 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 4.14 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.00 * 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(2017, 3, 6);
        iClose = 4.28 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.20 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 4.26 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.20 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 4.19 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.19 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 4.26 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.15 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 4.65 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.20 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 4.45 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.20 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 4.21 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.84 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.20 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 4.10 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.10 * 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(2017, 3, 20);
        iClose = 4.06 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.05 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 4.31 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.08 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 4.12 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.05 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 4.05 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.05 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 4.17 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.16 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 4.05 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.00 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 4.12 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.12 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 4.11 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.10 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 4.06 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.05 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 4.14 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.05 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 4.20 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.15 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 3.75 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.75 * 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(2017, 4, 8);
        iClose = 3.52 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 3.70 * 1;
        iOpen = 3.52 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.52 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 3.78 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.75 * 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, 4, 11);
        iClose = 3.71 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.71 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 3.71 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.71 * 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(2017, 4, 15);
        iClose = 3.73 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.70 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 3.64 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 3.94 * 1;
        iOpen = 3.64 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.45 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 3.90 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.38 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 3.80 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.80 * 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(2017, 4, 22);
        iClose = 3.85 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.80 * 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(2017, 4, 23);
        iClose = 4.20 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.81 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 4.04 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.04 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 4.03 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 4.01 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.01 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 3.91 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.88 * 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(2017, 4, 31);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.00 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 4.00 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 4.00 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.99 * 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(2017, 5, 5);
        iClose = 4.00 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.99 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 3.97 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.95 * 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(2017, 5, 7);
        iClose = 3.97 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.97 * 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(2017, 5, 8);
        iClose = 3.96 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.96 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 3.95 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.90 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.95 * 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(2017, 5, 13);
        iClose = 3.80 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.77 * 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(2017, 5, 14);
        iClose = 3.75 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.70 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 3.77 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.74 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.89 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 3.82 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.82 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 3.88 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.83 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 4.05 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.90 * 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(2017, 5, 22);
        iClose = 4.19 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.06 * 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(2017, 5, 23);
        iClose = 4.15 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.10 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 4.00 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.00 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 4.05 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.05 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.05 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 4.05 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.03 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 4.02 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.02 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 3.91 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.91 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.90 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 3.97 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.92 * 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(2017, 6, 7);
        iClose = 3.95 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.91 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 3.95 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.91 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 3.85 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 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(2017, 6, 12);
        iClose = 3.85 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.85 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 3.54 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.43 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 3.66 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.51 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 3.66 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.66 * 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(2017, 6, 18);
        iClose = 3.94 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.65 * 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(2017, 6, 19);
        iClose = 3.71 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.67 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 3.71 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.71 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 3.50 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.50 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 3.67 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.55 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 3.72 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.71 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 3.88 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.75 * 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(2017, 6, 27);
        iClose = 3.91 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.91 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 4.02 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.02 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 4.02 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 4.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 4.05 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 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(2017, 7, 3);
        iClose = 4.16 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.09 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 4.65 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.21 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 5.50 * 1;
        iOpen = 4.60 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.50 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 5.55 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.59 * 1;
        iLow = 4.92 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 5.40 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.40 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 5.40 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.01 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 5.01 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.01 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 5.34 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.12 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 5.24 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.24 * 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(2017, 7, 16);
        iClose = 5.24 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.22 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 5.20 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.15 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 5.24 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.21 * 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(2017, 7, 21);
        iClose = 5.40 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.26 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 5.33 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.27 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 5.99 * 1;
        iOpen = 5.40 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.36 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        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 = 6.00 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.86 * 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(2017, 7, 25);
        iClose = 5.99 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.95 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.91 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 5.98 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.76 * 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(2017, 7, 30);
        iClose = 5.86 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.76 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 5.76 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.76 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 5.80 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.80 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 6.00 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.71 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 6.01 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.76 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 6.00 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.86 * 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(2017, 8, 8);
        iClose = 5.91 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.90 * 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, 8, 11);
        iClose = 5.98 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.95 * 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(2017, 8, 12);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.93 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 5.89 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.89 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 5.84 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.84 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 5.06 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.06 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 5.20 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.20 * 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(2017, 8, 19);
        iClose = 5.15 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.02 * 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(2017, 8, 20);
        iClose = 5.18 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.04 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 5.23 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.03 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 5.01 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.00 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 4.80 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.70 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 4.50 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.31 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 5.04 * 1;
        iOpen = 4.51 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.50 * 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(2017, 8, 28);
        iClose = 5.04 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.75 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 4.98 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.80 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 5.00 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.67 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 4.85 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.85 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 5.14 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.93 * 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(2017, 9, 5);
        iClose = 4.99 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.89 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 5.29 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.90 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 5.09 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 5.22 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.00 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 5.19 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.03 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 5.35 * 1;
        iOpen = 5.14 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.14 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 5.69 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.08 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 5.79 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.26 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 5.77 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.39 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 5.70 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.51 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 5.75 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.60 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 5.89 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.64 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 5.92 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.86 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 5.99 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.60 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 5.97 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.90 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 5.99 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.86 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.92 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 5.93 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.72 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 5.75 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.45 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 5.88 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.35 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 5.85 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.61 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 5.89 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.70 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 5.70 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.46 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 5.40 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.35 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 5.49 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.25 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 5.98 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.27 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 5.67 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.61 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 5.60 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.39 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 5.51 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.35 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 5.49 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.40 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 5.48 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.45 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 5.48 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.48 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 5.49 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.39 * 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(2017, 10, 21);
        iClose = 5.46 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.45 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 5.37 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.35 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 5.58 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.58 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 5.45 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.41 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 5.25 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.13 * 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(2017, 10, 29);
        iClose = 5.25 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.23 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 5.24 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.21 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 5.14 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.10 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 5.14 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.10 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 5.30 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.12 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 5.19 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.10 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 5.20 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.10 * 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(2017, 11, 8);
        iClose = 5.22 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.10 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 5.21 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.18 * 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(2017, 11, 12);
        iClose = 5.10 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.10 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 5.12 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.06 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 5.05 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.05 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 5.06 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.03 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 5.01 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.01 * 1;
        iLow = 5.01 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 5.02 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.02 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 5.10 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.91 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 4.95 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.95 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 5.10 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.04 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 5.23 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.15 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 5.24 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.17 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 5.14 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.12 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 5.16 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.13 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 5.70 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.22 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 5.66 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.66 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 5.56 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.17 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 5.54 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.41 * 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(2018, 0, 8);
        iClose = 5.64 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 5.52 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.52 * 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(2018, 0, 10);
        iClose = 5.85 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.67 * 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(2018, 0, 11);
        iClose = 5.64 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.58 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 5.36 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.34 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 5.30 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.26 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 5.30 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.25 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 5.27 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.27 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 5.26 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.26 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 5.22 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.21 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 5.24 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.22 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 5.33 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 5.55 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.55 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 5.64 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.60 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 5.54 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.41 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 5.37 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.35 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 5.45 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.42 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 5.58 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.43 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 5.52 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.22 * 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(2018, 1, 5);
        iClose = 5.49 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.41 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 5.44 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.42 * 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(2018, 1, 7);
        iClose = 5.50 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.46 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 5.60 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.50 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 5.64 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.50 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 5.60 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.58 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 5.80 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.65 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 5.75 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.75 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 5.66 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.66 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 5.67 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.65 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 5.72 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.67 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 5.75 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.73 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 5.66 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.66 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 5.54 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.54 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 5.64 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.60 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 5.56 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.55 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 5.59 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.59 * 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(2018, 2, 1);
        iClose = 5.68 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.61 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 5.72 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.56 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 5.88 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.70 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 5.71 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.71 * 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(2018, 2, 7);
        iClose = 5.73 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.73 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 5.80 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.80 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 5.83 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.79 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 5.81 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.81 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 5.83 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.80 * 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(2018, 2, 14);
        iClose = 5.87 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.87 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 5.89 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.89 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 5.87 * 1;
        iOpen = 5.97 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.75 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 5.87 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.86 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 5.88 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.88 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 5.89 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.70 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 5.82 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.79 * 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(2018, 2, 23);
        iClose = 5.89 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.75 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 5.97 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.87 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 5.89 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.89 * 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, 2, 28);
        iClose = 5.83 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.83 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 5.84 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.84 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 5.84 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.82 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 5.81 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.81 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 5.75 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.75 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 5.75 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 5.81 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.81 * 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(2018, 3, 9);
        iClose = 5.87 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.85 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 5.89 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.88 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 5.85 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.85 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 5.86 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.85 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 5.89 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.85 * 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(2018, 3, 16);
        iClose = 5.88 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.85 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 5.86 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.85 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 5.88 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.88 * 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, 3, 19);
        iClose = 5.97 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.95 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 5.86 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.00 * 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(2018, 3, 23);
        iClose = 5.86 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.86 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 6.05 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.88 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 5.87 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.87 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 5.87 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.87 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 6.04 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.88 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 6.00 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.88 * 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(2018, 4, 1);
        iClose = 6.05 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.87 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 6.00 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.04 * 1;
        iLow = 6.00 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 6.81 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.01 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 6.86 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.52 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 6.65 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.64 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 6.50 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.50 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 6.55 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.54 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 6.93 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.60 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.75 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 6.87 * 1;
        iOpen = 6.91 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.87 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 7.00 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.79 * 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(2018, 4, 16);
        iClose = 6.70 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.70 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 6.70 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.66 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 6.80 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.54 * 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(2018, 4, 21);
        iClose = 6.76 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.75 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 6.83 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.79 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 6.77 * 1;
        iOpen = 6.99 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.58 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 6.66 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.66 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 6.83 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.70 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 6.74 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.71 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 6.55 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.55 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 6.44 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.44 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 6.33 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.25 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 6.50 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.19 * 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(2018, 5, 5);
        iClose = 6.60 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 6.45 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.45 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 6.49 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.40 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 6.43 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.43 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 6.34 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.22 * 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(2018, 5, 12);
        iClose = 6.57 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.22 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 6.80 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.49 * 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(2018, 5, 14);
        iClose = 6.87 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.80 * 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(2018, 5, 15);
        iClose = 7.33 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.82 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 7.58 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.14 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 7.44 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.19 * 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(2018, 5, 20);
        iClose = 7.71 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.40 * 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(2018, 5, 21);
        iClose = 7.43 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.25 * 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(2018, 5, 22);
        iClose = 7.45 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.33 * 1;
        iVol = 109000 * 1;
        sVol = '109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 7.50 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.33 * 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(2018, 5, 26);
        iClose = 7.35 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.35 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 7.15 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.91 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 7.16 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.27 * 1;
        iLow = 7.16 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 7.26 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.91 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 7.44 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.35 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 7.21 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.20 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 7.26 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.34 * 1;
        iLow = 7.17 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 7.32 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.30 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 7.37 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.37 * 1;
        iLow = 7.29 * 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(2018, 6, 10);
        iClose = 7.43 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.42 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 7.43 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.43 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 7.42 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.40 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 7.30 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.30 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 7.11 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.11 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 6.80 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.41 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 6.94 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.74 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 6.90 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.86 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 6.92 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.77 * 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, 6, 23);
        iClose = 6.88 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.88 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 6.77 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.77 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 6.70 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.64 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 6.85 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.79 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 6.85 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 6.82 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.82 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 6.82 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.82 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 7.04 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.85 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 7.47 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.11 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 7.10 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.80 * 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(2018, 7, 6);
        iClose = 7.08 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.02 * 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(2018, 7, 7);
        iClose = 7.21 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.05 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 7.50 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.40 * 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(2018, 7, 9);
        iClose = 7.47 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.39 * 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(2018, 7, 10);
        iClose = 7.16 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.16 * 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(2018, 7, 13);
        iClose = 7.01 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.00 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 7.07 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.05 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 7.11 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.07 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 7.11 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.14 * 1;
        iLow = 7.11 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 7.07 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.07 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 7.12 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.12 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 7.03 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.10 * 1;
        iLow = 7.00 * 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(2018, 7, 22);
        iClose = 6.95 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.93 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 6.98 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.96 * 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(2018, 7, 24);
        iClose = 7.02 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.99 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 7.55 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.05 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 7.36 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.30 * 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(2018, 7, 29);
        iClose = 7.42 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.20 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 7.43 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.43 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 7.37 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.37 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 7.29 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.11 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 7.24 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.22 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 7.23 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 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, 7);
        iClose = 7.42 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.28 * 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, 8, 10);
        iClose = 7.43 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.38 * 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(2018, 8, 11);
        iClose = 8.13 * 1;
        iOpen = 7.42 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.38 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 7.77 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.70 * 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(2018, 8, 13);
        iClose = 6.81 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.80 * 1;
        iVol = 1265500 * 1;
        sVol = '1,265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 6.83 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.80 * 1;
        iVol = 232500 * 1;
        sVol = '232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 6.80 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.80 * 1;
        iVol = 234800 * 1;
        sVol = '234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 6.90 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.80 * 1;
        iVol = 262500 * 1;
        sVol = '262,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 7.18 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.86 * 1;
        iVol = 223800 * 1;
        sVol = '223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 7.31 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.36 * 1;
        iLow = 7.07 * 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(2018, 8, 21);
        iClose = 7.59 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.21 * 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(2018, 8, 24);
        iClose = 7.62 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.51 * 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(2018, 8, 25);
        iClose = 7.90 * 1;
        iOpen = 7.73 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.67 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 8.00 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.95 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 8.09 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.90 * 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, 8, 28);
        iClose = 8.38 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.66 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 8.72 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.38 * 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(2018, 9, 2);
        iClose = 8.58 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.40 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 8.39 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.25 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 8.20 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.03 * 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, 9, 5);
        iClose = 8.31 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.50 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 7.87 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.55 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 7.69 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.50 * 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(2018, 9, 10);
        iClose = 6.99 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.89 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 7.06 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.97 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 7.16 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.97 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 6.67 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.50 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 6.88 * 1;
        iOpen = 6.62 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.61 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 6.56 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.30 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 6.47 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.23 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 5.62 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.60 * 1;
        iVol = 294200 * 1;
        sVol = '294,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 6.11 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.69 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 6.25 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.96 * 1;
        iVol = 182200 * 1;
        sVol = '182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 6.17 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.03 * 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(2018, 9, 25);
        iClose = 6.28 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.16 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 6.09 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.01 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 6.07 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.99 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 5.94 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.78 * 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(2018, 9, 31);
        iClose = 5.98 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.82 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 6.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.00 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 6.47 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.21 * 1;
        iVol = 131600 * 1;
        sVol = '131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 6.11 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.07 * 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(2018, 10, 6);
        iClose = 6.14 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.06 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 6.26 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.90 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 6.52 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.17 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 6.61 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.30 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 6.23 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.09 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 6.04 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.70 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 5.82 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.73 * 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(2018, 10, 15);
        iClose = 5.58 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.37 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 5.85 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.55 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 5.88 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.81 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 5.80 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.71 * 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(2018, 10, 21);
        iClose = 5.79 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.77 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 5.67 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.61 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 5.68 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.51 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 5.94 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.57 * 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(2018, 10, 28);
        iClose = 5.85 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.62 * 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(2018, 10, 29);
        iClose = 5.31 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.31 * 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(2018, 10, 30);
        iClose = 5.84 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.39 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 5.76 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.70 * 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(2018, 11, 4);
        iClose = 5.76 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.45 * 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(2018, 11, 6);
        iClose = 5.77 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.61 * 1;
        iVol = 106100 * 1;
        sVol = '106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 5.52 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.31 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 5.66 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.34 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 5.72 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.70 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 5.90 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.79 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 5.80 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.72 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 5.74 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.60 * 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, 11, 17);
        iClose = 5.68 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.52 * 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(2018, 11, 18);
        iClose = 5.85 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.51 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 5.85 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.61 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 5.81 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.69 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 6.16 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.61 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 6.12 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.06 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 6.29 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.02 * 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(2018, 11, 27);
        iClose = 6.40 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.28 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 7.03 * 1;
        iOpen = 6.41 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.40 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 7.41 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.89 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 7.60 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.19 * 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, 0, 3);
        iClose = 7.46 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.27 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 7.65 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.50 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 7.99 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.51 * 1;
        iVol = 122500 * 1;
        sVol = '122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 8.37 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.79 * 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(2019, 0, 9);
        iClose = 8.00 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.84 * 1;
        iVol = 175000 * 1;
        sVol = '175,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 7.93 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.73 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 7.99 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.79 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 7.99 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.65 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 8.00 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.73 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 8.20 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.85 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 8.20 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.89 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 8.14 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 8.00 * 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(2019, 0, 22);
        iClose = 8.09 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.20 * 1;
        iLow = 8.01 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 8.09 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.99 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 8.19 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.80 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        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 = 8.18 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.19 * 1;
        iLow = 8.01 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 8.13 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.06 * 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(2019, 0, 29);
        iClose = 7.59 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.72 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 7.43 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.38 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 7.69 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.43 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 7.73 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.57 * 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(2019, 1, 4);
        iClose = 7.73 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.62 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 7.72 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.61 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 7.64 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.59 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 7.75 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.71 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 7.51 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.42 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 7.03 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.00 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 7.46 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.03 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 7.83 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.46 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 7.74 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.45 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 7.52 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.63 * 1;
        iLow = 7.30 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 7.40 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.05 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 7.46 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.21 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 7.60 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.50 * 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(2019, 1, 22);
        iClose = 7.75 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.55 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 7.63 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.45 * 1;
        iVol = 201200 * 1;
        sVol = '201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 7.72 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.41 * 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, 1, 27);
        iClose = 7.74 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.55 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 7.70 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.60 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 7.75 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.67 * 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(2019, 2, 4);
        iClose = 7.69 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.63 * 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(2019, 2, 5);
        iClose = 7.66 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.62 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 7.36 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.36 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 7.49 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.42 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 7.61 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.45 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 7.75 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.55 * 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(2019, 2, 12);
        iClose = 7.65 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.56 * 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(2019, 2, 13);
        iClose = 7.73 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.63 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 7.58 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.56 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 9.23 * 1;
        iOpen = 7.59 * 1;
        iHigh = 9.23 * 1;
        iLow = 7.59 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 7.90 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.61 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 7.70 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.62 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 7.52 * 1;
        iOpen = 7.99 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.46 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 7.61 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.19 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 7.35 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.28 * 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, 2, 25);
        iClose = 7.46 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.00 * 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(2019, 2, 26);
        iClose = 7.24 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.18 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 7.14 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.01 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 7.19 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.23 * 1;
        iLow = 7.00 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 7.02 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.02 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 6.76 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.69 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 6.83 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.68 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 6.90 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.72 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 6.90 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.71 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 6.94 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.71 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 6.65 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.64 * 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(2019, 3, 9);
        iClose = 6.62 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.62 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 6.57 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.56 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 6.70 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.46 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 6.59 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.46 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 6.44 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.32 * 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(2019, 3, 16);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.28 * 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, 3, 17);
        iClose = 6.25 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.25 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 6.16 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.13 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 6.15 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.15 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 6.19 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.11 * 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(2019, 3, 24);
        iClose = 6.29 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.15 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 6.39 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.31 * 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(2019, 3, 26);
        iClose = 6.30 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.18 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 6.50 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.24 * 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(2019, 3, 30);
        iClose = 6.43 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.30 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 6.22 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.17 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 6.18 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.17 * 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(2019, 4, 3);
        iClose = 6.32 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.16 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 6.39 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.24 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 6.41 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.27 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 6.32 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.15 * 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(2019, 4, 9);
        iClose = 6.38 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.25 * 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(2019, 4, 10);
        iClose = 5.38 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.35 * 1;
        iVol = 280900 * 1;
        sVol = '280,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 5.58 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.22 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 5.54 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.54 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 5.43 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.38 * 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(2019, 4, 16);
        iClose = 5.40 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.35 * 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(2019, 4, 17);
        iClose = 5.53 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.27 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 5.37 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.29 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 5.71 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.40 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 5.62 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.50 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 5.53 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.53 * 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(2019, 4, 24);
        iClose = 5.60 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.51 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 5.74 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.47 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 5.58 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.45 * 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(2019, 4, 30);
        iClose = 5.49 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.47 * 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(2019, 4, 31);
        iClose = 5.59 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.50 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 5.57 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.50 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 5.62 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.54 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 5.49 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.49 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 5.25 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.25 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 5.29 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.29 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 5.04 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.02 * 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(2019, 5, 11);
        iClose = 5.03 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.00 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 4.79 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.79 * 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(2019, 5, 13);
        iClose = 4.84 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.77 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 4.85 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.75 * 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(2019, 5, 17);
        iClose = 5.06 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.85 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 5.32 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.15 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 5.50 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.10 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 5.49 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.43 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 5.51 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.42 * 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(2019, 5, 24);
        iClose = 5.10 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.10 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 5.12 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.06 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 5.41 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.15 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 5.38 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.33 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 5.54 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.39 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 5.65 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.63 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 5.39 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.31 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 5.43 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.39 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 5.47 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.34 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 5.24 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.21 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 5.33 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.26 * 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(2019, 6, 10);
        iClose = 5.36 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.31 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 5.42 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.42 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 5.36 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.36 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 5.31 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.31 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 5.35 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.35 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 5.38 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.37 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 5.31 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.21 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 5.28 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.22 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 5.25 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.12 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 5.21 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.17 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 5.11 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.11 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 4.90 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.75 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.04 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.04 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.07 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.90 * 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, 6, 30);
        iClose = 4.90 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.86 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 4.99 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.94 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.01 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.96 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.10 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.01 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 5.08 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.92 * 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(2019, 7, 6);
        iClose = 4.92 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.92 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 5.04 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.92 * 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(2019, 7, 8);
        iClose = 5.37 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.14 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 5.87 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.65 * 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(2019, 7, 12);
        iClose = 5.92 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.71 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 6.01 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.89 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 6.03 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.98 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 6.28 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.01 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 6.36 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.28 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 6.50 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.35 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 6.55 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.32 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 6.50 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.37 * 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, 7, 22);
        iClose = 6.50 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.41 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 6.13 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.11 * 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(2019, 7, 26);
        iClose = 6.29 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.61 * 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(2019, 7, 27);
        iClose = 6.26 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.07 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 6.43 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.09 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 6.42 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.27 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 6.42 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.33 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 6.44 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.20 * 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(2019, 8, 4);
        iClose = 6.31 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.19 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 6.43 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.07 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 6.38 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.23 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 6.37 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.22 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 6.32 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.21 * 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, 8, 11);
        iClose = 6.32 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.30 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 6.37 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.30 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 6.37 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.29 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 6.37 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.22 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 6.43 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.33 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 6.33 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.31 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 6.14 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.11 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 6.25 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.12 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 6.29 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.21 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 6.25 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.25 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 6.00 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.85 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 6.06 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.99 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 6.01 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.72 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 6.00 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.00 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 5.94 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.73 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 5.88 * 1;
        iOpen = 5.97 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.77 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 5.77 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.77 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 5.91 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.77 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 5.88 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.78 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 5.52 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.52 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 5.66 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.65 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 5.69 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.62 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 5.67 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.65 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 5.64 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.60 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 5.65 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.50 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 5.70 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.54 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 5.60 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.55 * 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(2019, 9, 18);
        iClose = 5.70 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.56 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 5.70 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.64 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 5.75 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.65 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 5.69 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.62 * 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(2019, 9, 24);
        iClose = 5.59 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.51 * 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(2019, 9, 25);
        iClose = 5.55 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.52 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 5.53 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.52 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 5.57 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.55 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 5.57 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.55 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 5.70 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.59 * 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, 10, 1);
        iClose = 5.61 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.57 * 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(2019, 10, 4);
        iClose = 5.67 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.66 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 5.67 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.67 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 5.68 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.56 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 4.01 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 3.90 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 3.80 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.72 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 3.86 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.66 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 3.73 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.62 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 3.79 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.65 * 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(2019, 10, 14);
        iClose = 3.54 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.51 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 3.51 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.47 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.51 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.45 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 3.60 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.51 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.63 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.57 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.54 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.53 * 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(2019, 10, 22);
        iClose = 3.60 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.55 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 3.68 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.58 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 3.71 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.65 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 3.77 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.70 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 3.81 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.62 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 3.71 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.65 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 3.79 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.70 * 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(2019, 11, 4);
        iClose = 3.83 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.79 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.78 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 3.89 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.75 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 3.67 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.66 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.76 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.65 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 3.69 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.64 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 3.69 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.56 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 3.62 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.61 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 3.61 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.61 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 3.80 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.59 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 3.81 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.59 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 3.68 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.63 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 3.78 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.58 * 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(2019, 11, 23);
        iClose = 3.63 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 3.57 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.55 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 3.49 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.42 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 3.38 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.31 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 3.49 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.45 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 3.54 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.51 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 3.69 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.59 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 3.67 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.65 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 3.68 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.61 * 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(2020, 0, 7);
        iClose = 3.60 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.60 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 3.57 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.55 * 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(2020, 0, 9);
        iClose = 3.73 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.51 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 3.70 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.70 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 3.73 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.62 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 3.89 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.75 * 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(2020, 0, 15);
        iClose = 4.05 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.89 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.07 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.03 * 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(2020, 0, 17);
        iClose = 4.23 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.02 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.25 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.24 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.13 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 4.31 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.98 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.23 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.07 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.50 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.21 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.43 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.30 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 4.42 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.42 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.11 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.07 * 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(2020, 0, 31);
        iClose = 4.11 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.77 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 4.06 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.96 * 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(2020, 1, 4);
        iClose = 4.37 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.18 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.46 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.34 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 4.38 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.33 * 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(2020, 1, 7);
        iClose = 4.71 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.20 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 4.65 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.44 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 4.52 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.36 * 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(2020, 1, 12);
        iClose = 4.62 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.47 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 4.62 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.55 * 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(2020, 1, 14);
        iClose = 4.64 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.55 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 4.36 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.24 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 4.45 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.38 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 4.40 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.30 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 4.33 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.30 * 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(2020, 1, 24);
        iClose = 3.98 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.93 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 3.76 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.67 * 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(2020, 1, 26);
        iClose = 4.06 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.63 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 3.64 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.56 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 3.54 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.43 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 3.43 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.41 * 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(2020, 2, 3);
        iClose = 3.74 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.51 * 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(2020, 2, 4);
        iClose = 3.48 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.33 * 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(2020, 2, 5);
        iClose = 3.51 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.43 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 3.34 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.34 * 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(2020, 2, 9);
        iClose = 3.03 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.01 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 3.29 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.14 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 3.25 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.25 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.16 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.10 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.65 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.20 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 3.00 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.81 * 1;
        iLow = 2.91 * 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(2020, 2, 17);
        iClose = 2.75 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.38 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.25 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.10 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 2.64 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.23 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.45 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.33 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.50 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.50 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.50 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.40 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.64 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.34 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.76 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.59 * 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(2020, 2, 27);
        iClose = 2.35 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.35 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.62 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.56 * 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(2020, 2, 31);
        iClose = 2.50 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.43 * 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(2020, 3, 1);
        iClose = 2.44 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.41 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.41 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.41 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.50 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.41 * 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(2020, 3, 6);
        iClose = 2.40 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.39 * 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(2020, 3, 7);
        iClose = 2.48 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.48 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.43 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.25 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 2.58 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.47 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.58 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.44 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 2.71 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.54 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.78 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.62 * 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(2020, 3, 16);
        iClose = 2.63 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.63 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.73 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.69 * 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(2020, 3, 20);
        iClose = 2.63 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.62 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 2.56 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.41 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.64 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.45 * 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(2020, 3, 23);
        iClose = 2.47 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.47 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 2.49 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.45 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 2.46 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.46 * 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(2020, 3, 28);
        iClose = 2.50 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.50 * 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(2020, 3, 29);
        iClose = 2.50 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 2.42 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.41 * 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(2020, 4, 1);
        iClose = 2.46 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.42 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 2.49 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.41 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 2.60 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.51 * 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(2020, 4, 6);
        iClose = 2.60 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.46 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 2.44 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.44 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 2.28 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.20 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 2.25 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 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(2020, 4, 12);
        iClose = 2.06 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.00 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 1.93 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.79 * 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(2020, 4, 14);
        iClose = 1.83 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 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(2020, 4, 15);
        iClose = 1.88 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.83 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 2.10 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.33 * 1;
        iLow = 1.88 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.11 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.00 * 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(2020, 4, 20);
        iClose = 2.09 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.95 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 2.03 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 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(2020, 4, 22);
        iClose = 2.10 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.05 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 2.04 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.01 * 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(2020, 4, 27);
        iClose = 2.37 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.04 * 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(2020, 4, 28);
        iClose = 2.28 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.28 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 2.39 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.24 * 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(2020, 5, 1);
        iClose = 2.81 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.49 * 1;
        iLow = 2.64 * 1;
        iVol = 287000 * 1;
        sVol = '287,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.05 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.86 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.00 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.87 * 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(2020, 5, 4);
        iClose = 3.00 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.97 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 3.00 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.98 * 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(2020, 5, 8);
        iClose = 3.09 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 3.00 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.95 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.00 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.95 * 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(2020, 5, 11);
        iClose = 3.01 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.91 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.02 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.98 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.92 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.75 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.13 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.93 * 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(2020, 5, 17);
        iClose = 3.09 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.00 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 3.09 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.09 * 1;
        iLow = 3.02 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 3.05 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.97 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.99 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.98 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.97 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.97 * 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(2020, 5, 24);
        iClose = 2.81 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.68 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.98 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.94 * 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(2020, 5, 26);
        iClose = 3.25 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.37 * 1;
        iLow = 2.95 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 3.15 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.10 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 3.06 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.94 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 3.19 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.07 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 3.01 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.93 * 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, 6, 6);
        iClose = 2.99 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.94 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 2.93 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.91 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.94 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.83 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.87 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.77 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.85 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.64 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.89 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.74 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.92 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.00 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.82 * 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(2020, 6, 16);
        iClose = 3.00 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.89 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 2.98 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.95 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 2.97 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.96 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 2.98 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.92 * 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(2020, 6, 22);
        iClose = 2.98 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.90 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 2.83 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.76 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 2.86 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 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(2020, 6, 27);
        iClose = 2.90 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.86 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.86 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 2.77 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.77 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 2.94 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.76 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.91 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.91 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 2.96 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.81 * 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(2020, 7, 4);
        iClose = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 4.17 * 1;
        iLow = 2.98 * 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(2020, 7, 5);
        iClose = 3.06 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.06 * 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(2020, 7, 6);
        iClose = 2.88 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.88 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 3.00 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.90 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 3.20 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.06 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 3.04 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.04 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 3.10 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.02 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 3.06 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.04 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 3.07 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.05 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 3.08 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.04 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 3.02 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.98 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 2.98 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.93 * 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(2020, 7, 20);
        iClose = 2.81 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.81 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 2.78 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.71 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 2.72 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.72 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 2.79 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.71 * 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(2020, 7, 26);
        iClose = 2.78 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.75 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 2.67 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.60 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 2.65 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.61 * 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(2020, 7, 31);
        iClose = 2.65 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.56 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 2.66 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.60 * 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(2020, 8, 2);
        iClose = 2.58 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.55 * 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(2020, 8, 3);
        iClose = 2.52 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.52 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 2.50 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.42 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 2.55 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.43 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 2.59 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.51 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 2.79 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.57 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.75 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.75 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 2.69 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.60 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.65 * 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(2020, 8, 16);
        iClose = 2.58 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.58 * 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(2020, 8, 17);
        iClose = 2.52 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.48 * 1;
        iVol = 165100 * 1;
        sVol = '165,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 2.58 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.45 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.44 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.44 * 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(2020, 8, 22);
        iClose = 2.68 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.46 * 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(2020, 8, 23);
        iClose = 2.51 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.54 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.46 * 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(2020, 8, 25);
        iClose = 2.62 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.43 * 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(2020, 8, 28);
        iClose = 2.53 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.60 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.55 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.52 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.38 * 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(2020, 9, 1);
        iClose = 2.54 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.49 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.50 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.43 * 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(2020, 9, 5);
        iClose = 2.49 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.46 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.52 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.52 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.50 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.45 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.63 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.81 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.63 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 2.96 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.77 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 2.75 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.75 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.73 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.68 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.78 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.65 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.85 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.71 * 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(2020, 9, 19);
        iClose = 2.85 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.71 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 2.79 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 2.83 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.75 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 2.89 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.84 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 2.77 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.70 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.65 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.63 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 2.59 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.59 * 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(2020, 9, 28);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.49 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.54 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.50 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.48 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.48 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 2.42 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.41 * 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(2020, 10, 3);
        iClose = 2.39 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.32 * 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(2020, 10, 4);
        iClose = 2.42 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.36 * 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(2020, 10, 5);
        iClose = 2.47 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.40 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.37 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.36 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.56 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.49 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.59 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.55 * 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(2020, 10, 11);
        iClose = 2.65 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.60 * 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(2020, 10, 12);
        iClose = 2.66 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.63 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.65 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.62 * 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(2020, 10, 16);
        iClose = 2.67 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.61 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 2.73 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.65 * 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(2020, 10, 18);
        iClose = 2.70 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.65 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 2.78 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.68 * 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(2020, 10, 20);
        iClose = 2.95 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.65 * 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(2020, 10, 23);
        iClose = 2.91 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.90 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 2.92 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.90 * 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(2020, 10, 25);
        iClose = 2.89 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.76 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 2.92 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.90 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.23 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.41 * 1;
        iLow = 2.94 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 3.25 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.11 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.46 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.12 * 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(2020, 11, 3);
        iClose = 3.35 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.27 * 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(2020, 11, 4);
        iClose = 3.61 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.32 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.65 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.41 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.73 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.49 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 3.62 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.55 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.59 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.59 * 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(2020, 11, 11);
        iClose = 3.59 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.57 * 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(2020, 11, 14);
        iClose = 3.58 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.51 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 4.50 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.55 * 1;
        iVol = 128500 * 1;
        sVol = '128,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.56 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        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 = 3.77 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.75 * 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(2020, 11, 18);
        iClose = 3.60 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.60 * 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(2020, 11, 21);
        iClose = 3.37 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.35 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 3.46 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.45 * 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(2020, 11, 23);
        iClose = 3.91 * 1;
        iOpen = 3.52 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.45 * 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(2020, 11, 24);
        iClose = 3.91 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.80 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 4.35 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.81 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 4.01 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.97 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 4.23 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.91 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 3.86 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.77 * 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(2021, 0, 4);
        iClose = 3.86 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.53 * 1;
        iLow = 3.86 * 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(2021, 0, 5);
        iClose = 4.36 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.00 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 4.31 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.25 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 4.40 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.16 * 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(2021, 0, 8);
        iClose = 4.18 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.05 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 3.80 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.60 * 1;
        iLow = 3.80 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 3.83 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.76 * 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(2021, 0, 13);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.81 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 3.91 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.91 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 3.87 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.82 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 3.88 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.82 * 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(2021, 0, 20);
        iClose = 3.84 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.82 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 3.77 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.71 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 3.81 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.79 * 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(2021, 0, 25);
        iClose = 3.74 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.58 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 4.06 * 1;
        iOpen = 3.68 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.64 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 4.15 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.83 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 3.90 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.87 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 3.74 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.74 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 3.75 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.70 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 3.85 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.70 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 3.97 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 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(2021, 1, 4);
        iClose = 4.00 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.79 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 4.09 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.70 * 1;
        iVol = 106700 * 1;
        sVol = '106,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 4.14 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 3.95 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.94 * 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(2021, 1, 10);
        iClose = 4.00 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.78 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 4.12 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.01 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 4.05 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 4.17 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.82 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.94 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 4.23 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.99 * 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, 1, 19);
        iClose = 4.16 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.99 * 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(2021, 1, 22);
        iClose = 3.92 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.88 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 4.00 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.60 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 4.11 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.00 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 3.82 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.82 * 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(2021, 1, 26);
        iClose = 4.57 * 1;
        iOpen = 4.45 * 1;
        iHigh = 6.09 * 1;
        iLow = 4.26 * 1;
        iVol = 25532000 * 1;
        sVol = '25,532,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 4.94 * 1;
        iOpen = 4.62 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.50 * 1;
        iVol = 1342900 * 1;
        sVol = '1,342,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 4.93 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.63 * 1;
        iVol = 299300 * 1;
        sVol = '299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 4.21 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.20 * 1;
        iVol = 364500 * 1;
        sVol = '364,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 4.37 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.21 * 1;
        iVol = 209900 * 1;
        sVol = '209,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 4.27 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.92 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 4.15 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.00 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 4.40 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.10 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 4.18 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.10 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 4.16 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.07 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 4.32 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.02 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        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 = 4.57 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.26 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        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 = 4.44 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.38 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 4.36 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 4.48 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.33 * 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(2021, 2, 19);
        iClose = 4.44 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.40 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.39 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.35 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 4.18 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.15 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 3.92 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.89 * 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(2021, 2, 25);
        iClose = 4.02 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.73 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 3.85 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.85 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.81 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.76 * 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(2021, 2, 30);
        iClose = 3.79 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.79 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 3.83 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.75 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 3.85 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.80 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 3.88 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.81 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 3.82 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.80 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 3.85 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.75 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 3.80 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.80 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 3.78 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 3.63 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.56 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 3.53 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.50 * 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(2021, 3, 14);
        iClose = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.55 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 3.38 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.35 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 3.66 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.28 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 3.40 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.37 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.52 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.40 * 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(2021, 3, 21);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.50 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 3.62 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.54 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 3.73 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.56 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 3.93 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.73 * 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(2021, 3, 27);
        iClose = 3.99 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.85 * 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(2021, 3, 28);
        iClose = 3.97 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.87 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 3.85 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 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(2021, 3, 30);
        iClose = 3.85 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.75 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 3.82 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.77 * 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(2021, 4, 4);
        iClose = 3.64 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.57 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 3.69 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.65 * 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(2021, 4, 6);
        iClose = 3.80 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.56 * 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(2021, 4, 7);
        iClose = 3.40 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.25 * 1;
        iVol = 106700 * 1;
        sVol = '106,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 3.21 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.21 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 3.29 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.22 * 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(2021, 4, 12);
        iClose = 3.36 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.21 * 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(2021, 4, 13);
        iClose = 3.18 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.17 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 3.24 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.11 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 3.26 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.23 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 3.46 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.25 * 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(2021, 4, 19);
        iClose = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.28 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 3.38 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.27 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 3.38 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.28 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 3.40 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.32 * 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(2021, 4, 25);
        iClose = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.45 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 3.54 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.49 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.50 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 3.60 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.60 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 3.51 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 3.48 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.43 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 3.49 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.31 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 3.46 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.39 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 3.23 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.08 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 3.44 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.19 * 1;
        iVol = 336100 * 1;
        sVol = '336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 3.71 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.30 * 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(2021, 5, 10);
        iClose = 4.23 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.72 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 4.45 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.28 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 4.80 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.50 * 1;
        iVol = 257200 * 1;
        sVol = '257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 4.19 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.11 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 4.19 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.12 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 4.38 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.23 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        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 = 4.34 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.20 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 4.24 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.12 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 4.23 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.02 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 4.41 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.12 * 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(2021, 5, 24);
        iClose = 4.40 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.31 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.30 * 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(2021, 5, 28);
        iClose = 4.33 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.17 * 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(2021, 5, 29);
        iClose = 4.25 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.21 * 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(2021, 5, 30);
        iClose = 3.85 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.63 * 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(2021, 6, 1);
        iClose = 4.09 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.84 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 3.84 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.80 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 3.78 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.75 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 3.83 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.71 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 3.81 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.75 * 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(2021, 6, 9);
        iClose = 3.90 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.81 * 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(2021, 6, 12);
        iClose = 3.99 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.88 * 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(2021, 6, 13);
        iClose = 4.06 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.93 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 3.96 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.89 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 4.07 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.92 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 3.93 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.91 * 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(2021, 6, 19);
        iClose = 3.97 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 3.84 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.84 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 3.84 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.81 * 1;
        iVol = 276700 * 1;
        sVol = '276,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 3.78 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.71 * 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(2021, 6, 23);
        iClose = 3.70 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.66 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 3.68 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.60 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.67 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.57 * 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(2021, 6, 28);
        iClose = 3.65 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.61 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 3.65 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.65 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 3.71 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.70 * 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(2021, 7, 2);
        iClose = 3.68 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.64 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 3.61 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.48 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 3.62 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.62 * 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(2021, 7, 5);
        iClose = 3.54 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.32 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 3.62 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.52 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 3.80 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.63 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.71 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 3.68 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.63 * 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(2021, 7, 12);
        iClose = 3.66 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.63 * 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(2021, 7, 13);
        iClose = 3.50 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.50 * 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(2021, 7, 16);
        iClose = 3.27 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.21 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 3.35 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.26 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 3.34 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.32 * 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(2021, 7, 19);
        iClose = 3.22 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.21 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 3.33 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.31 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 3.38 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.32 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 3.49 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.39 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 3.61 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.47 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 3.55 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.41 * 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(2021, 7, 27);
        iClose = 3.65 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.52 * 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(2021, 7, 30);
        iClose = 3.64 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 3.56 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.54 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 3.59 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.51 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 3.62 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.52 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 3.66 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.51 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 3.53 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.43 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 3.59 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.48 * 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(2021, 8, 9);
        iClose = 3.61 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.53 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 3.58 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.57 * 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(2021, 8, 13);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.53 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 3.51 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.50 * 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(2021, 8, 15);
        iClose = 3.51 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.51 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 3.57 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.53 * 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(2021, 8, 17);
        iClose = 3.51 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.51 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 3.59 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.54 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 3.54 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.50 * 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(2021, 8, 22);
        iClose = 3.51 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.50 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 3.64 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.54 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 3.96 * 1;
        iOpen = 3.64 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.53 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 3.69 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.65 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 3.58 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.58 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 3.52 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.51 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.51 * 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(2021, 9, 1);
        iClose = 3.69 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.60 * 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(2021, 9, 4);
        iClose = 3.70 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.59 * 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(2021, 9, 5);
        iClose = 3.65 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.59 * 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(2021, 9, 6);
        iClose = 3.59 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.59 * 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(2021, 9, 7);
        iClose = 3.75 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.64 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 3.86 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.70 * 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(2021, 9, 11);
        iClose = 3.89 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.76 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 3.92 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.77 * 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(2021, 9, 13);
        iClose = 3.93 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.82 * 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(2021, 9, 14);
        iClose = 4.08 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.95 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 3.99 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.84 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.00 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.92 * 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(2021, 9, 19);
        iClose = 3.99 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.87 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 3.99 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.93 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 3.97 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.85 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 4.03 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.93 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 4.01 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.89 * 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(2021, 9, 26);
        iClose = 4.02 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.89 * 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(2021, 9, 27);
        iClose = 3.93 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.93 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 3.96 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.95 * 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(2021, 9, 29);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.98 * 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(2021, 10, 1);
        iClose = 4.07 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.03 * 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(2021, 10, 2);
        iClose = 4.08 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.02 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 4.04 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.04 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 4.16 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.05 * 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(2021, 10, 5);
        iClose = 4.13 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 209500 * 1;
        sVol = '209,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 4.10 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.06 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 4.67 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.05 * 1;
        iVol = 347600 * 1;
        sVol = '347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 4.83 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.53 * 1;
        iVol = 186200 * 1;
        sVol = '186,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 4.76 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.70 * 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(2021, 10, 12);
        iClose = 4.99 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.82 * 1;
        iVol = 190700 * 1;
        sVol = '190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.96 * 1;
        iVol = 136800 * 1;
        sVol = '136,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 5.55 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.00 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 5.53 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.26 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.52 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.32 * 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(2021, 10, 19);
        iClose = 5.55 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.43 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        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 = 6.00 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.56 * 1;
        iVol = 281400 * 1;
        sVol = '281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 5.89 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.72 * 1;
        iVol = 145500 * 1;
        sVol = '145,500';
            
        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 = 6.20 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.91 * 1;
        iVol = 391400 * 1;
        sVol = '391,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 6.20 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.13 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.77 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.56 * 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, 10, 30);
        iClose = 6.14 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.88 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 6.89 * 1;
        iOpen = 6.20 * 1;
        iHigh = 7.79 * 1;
        iLow = 6.20 * 1;
        iVol = 1078800 * 1;
        sVol = '1,078,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 7.40 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.82 * 1;
        iVol = 446300 * 1;
        sVol = '446,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 7.02 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.90 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        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 = 7.40 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.61 * 1;
        iLow = 6.95 * 1;
        iVol = 359400 * 1;
        sVol = '359,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 7.95 * 1;
        iOpen = 7.53 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.53 * 1;
        iVol = 363200 * 1;
        sVol = '363,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 7.60 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.50 * 1;
        iVol = 162900 * 1;
        sVol = '162,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 7.83 * 1;
        iOpen = 7.63 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.35 * 1;
        iVol = 202900 * 1;
        sVol = '202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 7.74 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.55 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 6.80 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.79 * 1;
        iLow = 6.74 * 1;
        iVol = 306800 * 1;
        sVol = '306,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 7.35 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.82 * 1;
        iVol = 185100 * 1;
        sVol = '185,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 6.98 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.80 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 6.86 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.80 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 7.44 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.51 * 1;
        iLow = 6.72 * 1;
        iVol = 467200 * 1;
        sVol = '467,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 7.13 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.91 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 7.29 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.15 * 1;
        iVol = 177000 * 1;
        sVol = '177,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 7.34 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.25 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 8.34 * 1;
        iOpen = 7.30 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.23 * 1;
        iVol = 1227300 * 1;
        sVol = '1,227,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 8.16 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.55 * 1;
        iVol = 360700 * 1;
        sVol = '360,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 6.31 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.28 * 1;
        iLow = 5.84 * 1;
        iVol = 1095100 * 1;
        sVol = '1,095,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 6.97 * 1;
        iOpen = 6.41 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.40 * 1;
        iVol = 415400 * 1;
        sVol = '415,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 7.21 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.80 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 7.22 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.94 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 7.23 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.98 * 1;
        iVol = 124200 * 1;
        sVol = '124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 6.83 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.78 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 7.05 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.95 * 1;
        iLow = 6.80 * 1;
        iVol = 600200 * 1;
        sVol = '600,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 7.86 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.15 * 1;
        iVol = 287700 * 1;
        sVol = '287,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 8.20 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.68 * 1;
        iVol = 583900 * 1;
        sVol = '583,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 7.70 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.28 * 1;
        iVol = 280200 * 1;
        sVol = '280,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 8.37 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.44 * 1;
        iVol = 293200 * 1;
        sVol = '293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 8.80 * 1;
        iOpen = 8.37 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.30 * 1;
        iVol = 483300 * 1;
        sVol = '483,300';
            
        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 = 8.51 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.04 * 1;
        iVol = 224900 * 1;
        sVol = '224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 8.83 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.46 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 8.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.11 * 1;
        iVol = 239300 * 1;
        sVol = '239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 8.20 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.01 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 7.75 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.68 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 7.43 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.32 * 1;
        iVol = 231200 * 1;
        sVol = '231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 7.09 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.71 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        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 = 7.34 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.91 * 1;
        iVol = 135700 * 1;
        sVol = '135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 7.23 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.14 * 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, 0, 27);
        iClose = 7.01 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.96 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 7.36 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.76 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 7.71 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.18 * 1;
        iVol = 152500 * 1;
        sVol = '152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 8.17 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.47 * 1;
        iVol = 234200 * 1;
        sVol = '234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 8.32 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.02 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.25 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.10 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 8.33 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.00 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 7.77 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.65 * 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(2022, 1, 8);
        iClose = 7.72 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.36 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 7.74 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.68 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 7.86 * 1;
        iOpen = 7.66 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.57 * 1;
        iVol = 188600 * 1;
        sVol = '188,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 8.15 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.20 * 1;
        iLow = 7.86 * 1;
        iVol = 883900 * 1;
        sVol = '883,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 9.02 * 1;
        iOpen = 8.16 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.16 * 1;
        iVol = 683900 * 1;
        sVol = '683,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 10.41 * 1;
        iOpen = 9.59 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.26 * 1;
        iVol = 1369600 * 1;
        sVol = '1,369,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 10.46 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.62 * 1;
        iVol = 642700 * 1;
        sVol = '642,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 10.28 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.79 * 1;
        iVol = 392200 * 1;
        sVol = '392,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 10.49 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.89 * 1;
        iVol = 399700 * 1;
        sVol = '399,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 10.18 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.00 * 1;
        iVol = 359100 * 1;
        sVol = '359,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 9.66 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.42 * 1;
        iVol = 379700 * 1;
        sVol = '379,700';
            
        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 = 9.92 * 1;
        iOpen = 9.21 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.09 * 1;
        iVol = 422400 * 1;
        sVol = '422,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 10.67 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.77 * 1;
        iVol = 509500 * 1;
        sVol = '509,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 10.53 * 1;
        iOpen = 10.63 * 1;
        iHigh = 11.21 * 1;
        iLow = 9.91 * 1;
        iVol = 958300 * 1;
        sVol = '958,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 10.34 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.90 * 1;
        iVol = 415300 * 1;
        sVol = '415,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 10.84 * 1;
        iOpen = 10.34 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.34 * 1;
        iVol = 415800 * 1;
        sVol = '415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 9.93 * 1;
        iOpen = 10.98 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.66 * 1;
        iVol = 334600 * 1;
        sVol = '334,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 9.11 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.85 * 1;
        iLow = 8.76 * 1;
        iVol = 560900 * 1;
        sVol = '560,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 9.22 * 1;
        iOpen = 9.87 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.16 * 1;
        iVol = 420700 * 1;
        sVol = '420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 9.65 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.13 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 10.05 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.87 * 1;
        iVol = 467900 * 1;
        sVol = '467,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 10.20 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.58 * 1;
        iVol = 357500 * 1;
        sVol = '357,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 10.05 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.99 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 9.89 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.69 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 9.52 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.82 * 1;
        iLow = 8.77 * 1;
        iVol = 439700 * 1;
        sVol = '439,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 10.39 * 1;
        iOpen = 9.77 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.60 * 1;
        iVol = 379500 * 1;
        sVol = '379,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 10.31 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.21 * 1;
        iVol = 300100 * 1;
        sVol = '300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 11.03 * 1;
        iOpen = 10.37 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.18 * 1;
        iVol = 613500 * 1;
        sVol = '613,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 11.05 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.78 * 1;
        iVol = 306600 * 1;
        sVol = '306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 11.06 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.86 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 11.03 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.60 * 1;
        iVol = 322700 * 1;
        sVol = '322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 11.84 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.96 * 1;
        iLow = 10.80 * 1;
        iVol = 956400 * 1;
        sVol = '956,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 11.45 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.14 * 1;
        iVol = 346600 * 1;
        sVol = '346,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 9.96 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.63 * 1;
        iVol = 797000 * 1;
        sVol = '797,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 10.43 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.67 * 1;
        iLow = 9.90 * 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, 30);
        iClose = 10.22 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.07 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 10.12 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.02 * 1;
        iVol = 115800 * 1;
        sVol = '115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 10.75 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.08 * 1;
        iVol = 283300 * 1;
        sVol = '283,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 11.37 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.90 * 1;
        iVol = 637600 * 1;
        sVol = '637,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 11.02 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.85 * 1;
        iVol = 367500 * 1;
        sVol = '367,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 8.78 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.05 * 1;
        iLow = 8.43 * 1;
        iVol = 1491100 * 1;
        sVol = '1,491,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 9.42 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.72 * 1;
        iVol = 509700 * 1;
        sVol = '509,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 9.15 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.10 * 1;
        iVol = 212200 * 1;
        sVol = '212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 8.70 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.58 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 8.78 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.70 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 8.81 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.75 * 1;
        iVol = 123800 * 1;
        sVol = '123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 8.79 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.79 * 1;
        iVol = 172100 * 1;
        sVol = '172,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 8.99 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.59 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 9.14 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.84 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 8.95 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.90 * 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(2022, 3, 21);
        iClose = 8.51 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.30 * 1;
        iVol = 221200 * 1;
        sVol = '221,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 7.30 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.03 * 1;
        iVol = 768000 * 1;
        sVol = '768,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 7.30 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.90 * 1;
        iVol = 466800 * 1;
        sVol = '466,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 7.11 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.98 * 1;
        iVol = 159700 * 1;
        sVol = '159,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 7.11 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.06 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 7.29 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.91 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 7.06 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.04 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 7.41 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.02 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 7.61 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.40 * 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, 4, 4);
        iClose = 7.49 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.04 * 1;
        iVol = 266200 * 1;
        sVol = '266,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 7.16 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.81 * 1;
        iVol = 279500 * 1;
        sVol = '279,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 7.80 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.56 * 1;
        iVol = 528200 * 1;
        sVol = '528,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 7.65 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.19 * 1;
        iVol = 298100 * 1;
        sVol = '298,100';
            
        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 = 7.67 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.27 * 1;
        iVol = 290200 * 1;
        sVol = '290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 8.10 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.59 * 1;
        iVol = 335700 * 1;
        sVol = '335,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 8.52 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.91 * 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(2022, 4, 13);
        iClose = 8.97 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.45 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 8.52 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.51 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 9.22 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.72 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 8.81 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.46 * 1;
        iLow = 8.76 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 8.83 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.64 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 8.72 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.51 * 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(2022, 4, 23);
        iClose = 9.00 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.81 * 1;
        iVol = 340300 * 1;
        sVol = '340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 8.36 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.34 * 1;
        iVol = 224000 * 1;
        sVol = '224,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 8.71 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.33 * 1;
        iVol = 106800 * 1;
        sVol = '106,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 8.94 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.58 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 8.96 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.87 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 8.67 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.55 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 8.62 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.33 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 8.81 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.44 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 8.73 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.67 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 8.38 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.11 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 8.80 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.27 * 1;
        iVol = 255900 * 1;
        sVol = '255,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 8.71 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.45 * 1;
        iVol = 126800 * 1;
        sVol = '126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 8.50 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.46 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 7.98 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.53 * 1;
        iLow = 7.96 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 7.54 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.45 * 1;
        iVol = 289300 * 1;
        sVol = '289,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 7.80 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.72 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 7.95 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.74 * 1;
        iVol = 204400 * 1;
        sVol = '204,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 7.68 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.58 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 7.62 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.52 * 1;
        iVol = 320900 * 1;
        sVol = '320,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 7.98 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.70 * 1;
        iVol = 195600 * 1;
        sVol = '195,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 8.02 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.77 * 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(2022, 5, 23);
        iClose = 8.07 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.99 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 8.02 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.22 * 1;
        iLow = 8.02 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 8.25 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.00 * 1;
        iVol = 115800 * 1;
        sVol = '115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 8.01 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.97 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 7.88 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.84 * 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(2022, 5, 30);
        iClose = 7.68 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.56 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 7.64 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.61 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 7.93 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.48 * 1;
        iVol = 153300 * 1;
        sVol = '153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 7.92 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.79 * 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(2022, 6, 7);
        iClose = 8.76 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.98 * 1;
        iLow = 7.95 * 1;
        iVol = 310800 * 1;
        sVol = '310,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 9.05 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.74 * 1;
        iVol = 254300 * 1;
        sVol = '254,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 8.91 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.58 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 8.95 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.77 * 1;
        iVol = 141700 * 1;
        sVol = '141,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 9.01 * 1;
        iOpen = 8.76 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.67 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 9.10 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.69 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 9.89 * 1;
        iOpen = 9.16 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.08 * 1;
        iVol = 392800 * 1;
        sVol = '392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 9.83 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.76 * 1;
        iVol = 401500 * 1;
        sVol = '401,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 10.20 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.83 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 10.54 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.07 * 1;
        iVol = 272900 * 1;
        sVol = '272,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.51 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.10 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 10.22 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.14 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 10.69 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.03 * 1;
        iVol = 359200 * 1;
        sVol = '359,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 9.73 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.74 * 1;
        iLow = 9.69 * 1;
        iVol = 337500 * 1;
        sVol = '337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 10.67 * 1;
        iOpen = 9.87 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.87 * 1;
        iVol = 244700 * 1;
        sVol = '244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.06 * 1;
        iOpen = 10.63 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.30 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 11.26 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.85 * 1;
        iVol = 275500 * 1;
        sVol = '275,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 10.92 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.60 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 11.09 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.84 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 11.19 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.97 * 1;
        iVol = 184400 * 1;
        sVol = '184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.13 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.81 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 14.55 * 1;
        iOpen = 12.58 * 1;
        iHigh = 14.82 * 1;
        iLow = 12.03 * 1;
        iVol = 2004000 * 1;
        sVol = '2,004,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 13.83 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.20 * 1;
        iVol = 813100 * 1;
        sVol = '813,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 13.74 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.39 * 1;
        iVol = 293500 * 1;
        sVol = '293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 14.05 * 1;
        iOpen = 14.02 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.89 * 1;
        iVol = 517200 * 1;
        sVol = '517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 14.09 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.74 * 1;
        iVol = 258100 * 1;
        sVol = '258,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 14.97 * 1;
        iOpen = 14.31 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.77 * 1;
        iVol = 1045900 * 1;
        sVol = '1,045,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 12.91 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.19 * 1;
        iLow = 12.32 * 1;
        iVol = 1193700 * 1;
        sVol = '1,193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 12.97 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.46 * 1;
        iVol = 307800 * 1;
        sVol = '307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 12.74 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.66 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 12.96 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.51 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 13.01 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.39 * 1;
        iVol = 233300 * 1;
        sVol = '233,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 13.63 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.74 * 1;
        iLow = 12.75 * 1;
        iVol = 399300 * 1;
        sVol = '399,300';
            
        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 = 13.17 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.05 * 1;
        iVol = 291400 * 1;
        sVol = '291,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 13.80 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.05 * 1;
        iVol = 200900 * 1;
        sVol = '200,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 13.47 * 1;
        iOpen = 13.82 * 1;
        iHigh = 13.83 * 1;
        iLow = 13.18 * 1;
        iVol = 173200 * 1;
        sVol = '173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 13.17 * 1;
        iOpen = 13.53 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.94 * 1;
        iVol = 146000 * 1;
        sVol = '146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.97 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.77 * 1;
        iLow = 12.67 * 1;
        iVol = 458300 * 1;
        sVol = '458,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 12.34 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.14 * 1;
        iVol = 317200 * 1;
        sVol = '317,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 12.45 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.23 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 12.18 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.59 * 1;
        iVol = 368100 * 1;
        sVol = '368,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 12.53 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.04 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.51 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.33 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 12.54 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.74 * 1;
        iLow = 12.19 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 12.93 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.33 * 1;
        iVol = 254000 * 1;
        sVol = '254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 13.03 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.96 * 1;
        iVol = 229000 * 1;
        sVol = '229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 13.75 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.90 * 1;
        iLow = 12.97 * 1;
        iVol = 298700 * 1;
        sVol = '298,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 13.54 * 1;
        iOpen = 13.43 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.03 * 1;
        iVol = 960500 * 1;
        sVol = '960,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 14.61 * 1;
        iOpen = 13.52 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.11 * 1;
        iVol = 557500 * 1;
        sVol = '557,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 14.23 * 1;
        iOpen = 14.68 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.02 * 1;
        iVol = 366400 * 1;
        sVol = '366,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 14.80 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.01 * 1;
        iVol = 484700 * 1;
        sVol = '484,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 13.76 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.17 * 1;
        iLow = 13.55 * 1;
        iVol = 609500 * 1;
        sVol = '609,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 14.01 * 1;
        iOpen = 13.76 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.60 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 13.63 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.37 * 1;
        iVol = 278400 * 1;
        sVol = '278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 13.18 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.02 * 1;
        iVol = 267700 * 1;
        sVol = '267,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 12.37 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.19 * 1;
        iVol = 350200 * 1;
        sVol = '350,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 11.79 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.79 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 11.50 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.30 * 1;
        iVol = 461900 * 1;
        sVol = '461,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 12.27 * 1;
        iOpen = 11.36 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.36 * 1;
        iVol = 396500 * 1;
        sVol = '396,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 11.97 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.47 * 1;
        iVol = 289500 * 1;
        sVol = '289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 12.53 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.88 * 1;
        iVol = 381900 * 1;
        sVol = '381,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 13.13 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.34 * 1;
        iVol = 318500 * 1;
        sVol = '318,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 12.66 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.57 * 1;
        iVol = 445000 * 1;
        sVol = '445,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 12.10 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.55 * 1;
        iVol = 435600 * 1;
        sVol = '435,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 12.39 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.01 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 11.93 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.47 * 1;
        iLow = 11.64 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 11.57 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.50 * 1;
        iVol = 243400 * 1;
        sVol = '243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 11.55 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.02 * 1;
        iLow = 10.90 * 1;
        iVol = 377300 * 1;
        sVol = '377,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 11.80 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.42 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        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 = 12.18 * 1;
        iOpen = 11.27 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.09 * 1;
        iVol = 273200 * 1;
        sVol = '273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 11.65 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.62 * 1;
        iLow = 11.58 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 12.23 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.97 * 1;
        iVol = 249100 * 1;
        sVol = '249,100';
            
        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 = 12.12 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.67 * 1;
        iLow = 11.98 * 1;
        iVol = 245800 * 1;
        sVol = '245,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 11.93 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.67 * 1;
        iVol = 164300 * 1;
        sVol = '164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 12.35 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.62 * 1;
        iLow = 11.90 * 1;
        iVol = 200900 * 1;
        sVol = '200,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 13.16 * 1;
        iOpen = 12.19 * 1;
        iHigh = 13.59 * 1;
        iLow = 12.07 * 1;
        iVol = 641200 * 1;
        sVol = '641,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 13.57 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.86 * 1;
        iVol = 453200 * 1;
        sVol = '453,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 12.80 * 1;
        iOpen = 13.57 * 1;
        iHigh = 14.06 * 1;
        iLow = 12.76 * 1;
        iVol = 501500 * 1;
        sVol = '501,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 13.53 * 1;
        iOpen = 12.76 * 1;
        iHigh = 14.12 * 1;
        iLow = 12.76 * 1;
        iVol = 337500 * 1;
        sVol = '337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 13.25 * 1;
        iOpen = 13.85 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.90 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 13.99 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.99 * 1;
        iLow = 12.88 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 14.07 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.60 * 1;
        iVol = 521200 * 1;
        sVol = '521,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 14.28 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.86 * 1;
        iVol = 340300 * 1;
        sVol = '340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 13.35 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.47 * 1;
        iLow = 13.34 * 1;
        iVol = 403200 * 1;
        sVol = '403,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 13.00 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.78 * 1;
        iLow = 12.78 * 1;
        iVol = 941400 * 1;
        sVol = '941,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 6.34 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.47 * 1;
        iLow = 6.31 * 1;
        iVol = 3829700 * 1;
        sVol = '3,829,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 7.33 * 1;
        iOpen = 6.58 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.58 * 1;
        iVol = 1649000 * 1;
        sVol = '1,649,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 7.45 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.29 * 1;
        iVol = 871200 * 1;
        sVol = '871,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 7.63 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.01 * 1;
        iVol = 460300 * 1;
        sVol = '460,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 7.31 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.27 * 1;
        iVol = 505500 * 1;
        sVol = '505,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 7.58 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.35 * 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(2022, 10, 14);
        iClose = 7.60 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.45 * 1;
        iVol = 479500 * 1;
        sVol = '479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 7.84 * 1;
        iOpen = 7.72 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.63 * 1;
        iVol = 315100 * 1;
        sVol = '315,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 7.27 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.26 * 1;
        iVol = 342600 * 1;
        sVol = '342,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 6.67 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.53 * 1;
        iVol = 578400 * 1;
        sVol = '578,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 6.49 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.42 * 1;
        iVol = 536100 * 1;
        sVol = '536,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 6.33 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.30 * 1;
        iVol = 366500 * 1;
        sVol = '366,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 6.53 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.27 * 1;
        iVol = 350300 * 1;
        sVol = '350,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 6.40 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.37 * 1;
        iVol = 193600 * 1;
        sVol = '193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 6.41 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.32 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 6.42 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.33 * 1;
        iVol = 261300 * 1;
        sVol = '261,300';
            
        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 = 6.46 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.07 * 1;
        iVol = 380600 * 1;
        sVol = '380,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 6.68 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 6.65 * 1;
        iOpen = 6.68 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.58 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 6.69 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.48 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 6.68 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.62 * 1;
        iVol = 473600 * 1;
        sVol = '473,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 6.46 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 372000 * 1;
        sVol = '372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 6.37 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.34 * 1;
        iVol = 167100 * 1;
        sVol = '167,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 6.15 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.01 * 1;
        iVol = 320500 * 1;
        sVol = '320,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 5.96 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.71 * 1;
        iVol = 670000 * 1;
        sVol = '670,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 5.91 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.75 * 1;
        iVol = 498200 * 1;
        sVol = '498,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 5.98 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.58 * 1;
        iVol = 579400 * 1;
        sVol = '579,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 6.50 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.71 * 1;
        iVol = 471400 * 1;
        sVol = '471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 6.41 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.28 * 1;
        iVol = 382100 * 1;
        sVol = '382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 6.42 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.18 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 6.40 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.25 * 1;
        iVol = 246500 * 1;
        sVol = '246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 6.63 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.37 * 1;
        iVol = 239000 * 1;
        sVol = '239,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 6.78 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.53 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 6.80 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.66 * 1;
        iVol = 253600 * 1;
        sVol = '253,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 6.90 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.81 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 7.07 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.92 * 1;
        iVol = 303000 * 1;
        sVol = '303,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 7.24 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.97 * 1;
        iVol = 349400 * 1;
        sVol = '349,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 7.51 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.26 * 1;
        iVol = 331000 * 1;
        sVol = '331,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 7.42 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.19 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 7.05 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.57 * 1;
        iLow = 6.97 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 7.25 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.98 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 7.35 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.02 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 8.34 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.10 * 1;
        iVol = 833700 * 1;
        sVol = '833,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 8.93 * 1;
        iOpen = 8.67 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.43 * 1;
        iVol = 463100 * 1;
        sVol = '463,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 8.79 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.31 * 1;
        iVol = 320300 * 1;
        sVol = '320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 8.90 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.78 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 8.76 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.53 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 8.87 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.54 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 9.49 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.88 * 1;
        iVol = 329800 * 1;
        sVol = '329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 8.97 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.91 * 1;
        iVol = 172600 * 1;
        sVol = '172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 8.75 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.55 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 9.15 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.77 * 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(2023, 0, 23);
        iClose = 9.19 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.79 * 1;
        iVol = 197100 * 1;
        sVol = '197,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 9.02 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.95 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 8.85 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.73 * 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(2023, 0, 26);
        iClose = 8.96 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.70 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 8.80 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.75 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 8.82 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.55 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 9.14 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.81 * 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, 1, 1);
        iClose = 8.84 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.65 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 9.11 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.89 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 8.83 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.65 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 8.82 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.72 * 1;
        iVol = 114300 * 1;
        sVol = '114,300';
            
        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 = 9.06 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.70 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 8.88 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.73 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 8.85 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.81 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 7.04 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.04 * 1;
        iVol = 1279600 * 1;
        sVol = '1,279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 7.08 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.84 * 1;
        iVol = 398000 * 1;
        sVol = '398,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 7.37 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.43 * 1;
        iLow = 6.98 * 1;
        iVol = 235500 * 1;
        sVol = '235,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 7.41 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.16 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 7.13 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.11 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 7.32 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.08 * 1;
        iVol = 183800 * 1;
        sVol = '183,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 7.06 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.95 * 1;
        iVol = 252000 * 1;
        sVol = '252,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 6.97 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.88 * 1;
        iVol = 169300 * 1;
        sVol = '169,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 6.99 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.92 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 6.83 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.82 * 1;
        iVol = 214500 * 1;
        sVol = '214,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 6.98 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.80 * 1;
        iVol = 186200 * 1;
        sVol = '186,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.87 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.81 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 6.83 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.81 * 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(2023, 2, 2);
        iClose = 6.21 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.90 * 1;
        iVol = 768400 * 1;
        sVol = '768,400';
            
        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 = 6.17 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.13 * 1;
        iVol = 241200 * 1;
        sVol = '241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 5.82 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.76 * 1;
        iVol = 459800 * 1;
        sVol = '459,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 5.89 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.76 * 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(2023, 2, 8);
        iClose = 5.81 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.64 * 1;
        iVol = 262800 * 1;
        sVol = '262,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 5.47 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.44 * 1;
        iVol = 329700 * 1;
        sVol = '329,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 5.29 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.28 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 5.22 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.98 * 1;
        iVol = 334800 * 1;
        sVol = '334,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 5.39 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.23 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 5.24 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.18 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 5.21 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.08 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 5.11 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.09 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 5.13 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.02 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 5.29 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.18 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 5.01 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.00 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 4.96 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.92 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 5.03 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.80 * 1;
        iVol = 142800 * 1;
        sVol = '142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 5.10 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.00 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 5.00 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 4.90 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.90 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 5.13 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.95 * 1;
        iVol = 240100 * 1;
        sVol = '240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 5.21 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.12 * 1;
        iVol = 246000 * 1;
        sVol = '246,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 5.28 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.15 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 5.15 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.08 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 4.89 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.86 * 1;
        iVol = 183300 * 1;
        sVol = '183,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 4.80 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.64 * 1;
        iVol = 479400 * 1;
        sVol = '479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 5.04 * 1;
        iOpen = 4.79 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.79 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 5.15 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.00 * 1;
        iVol = 194000 * 1;
        sVol = '194,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 5.08 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.03 * 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(2023, 3, 13);
        iClose = 5.14 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.02 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 5.05 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.98 * 1;
        iVol = 160800 * 1;
        sVol = '160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 5.21 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.08 * 1;
        iVol = 211600 * 1;
        sVol = '211,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 5.22 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.12 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 5.05 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.01 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        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 = 4.93 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.82 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 4.85 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.82 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 4.65 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.62 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 4.68 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.60 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 4.74 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.62 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 4.73 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.67 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 4.65 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.65 * 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(2023, 4, 2);
        iClose = 4.55 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.42 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 4.89 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.53 * 1;
        iVol = 563200 * 1;
        sVol = '563,200';
            
        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 = 2.72 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.29 * 1;
        iVol = 2158300 * 1;
        sVol = '2,158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.84 * 1;
        iOpen = 2.73 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.73 * 1;
        iVol = 671600 * 1;
        sVol = '671,600';
            
        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 = 2.98 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.89 * 1;
        iVol = 427400 * 1;
        sVol = '427,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 2.88 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.86 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 2.94 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.87 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 2.85 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.79 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 2.84 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.81 * 1;
        iVol = 185600 * 1;
        sVol = '185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 2.89 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.81 * 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(2023, 4, 16);
        iClose = 2.91 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.83 * 1;
        iVol = 159800 * 1;
        sVol = '159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 3.02 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.89 * 1;
        iVol = 319500 * 1;
        sVol = '319,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 2.91 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.91 * 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(2023, 4, 19);
        iClose = 2.80 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.79 * 1;
        iVol = 225700 * 1;
        sVol = '225,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 2.95 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.81 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 2.87 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.84 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 2.72 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.69 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        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 = 2.62 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.61 * 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(2023, 4, 26);
        iClose = 2.68 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.60 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 2.77 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.67 * 1;
        iVol = 171200 * 1;
        sVol = '171,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.69 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.67 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.72 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.69 * 1;
        iVol = 337300 * 1;
        sVol = '337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.70 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.62 * 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(2023, 5, 5);
        iClose = 2.66 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.83 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.64 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 3.09 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.79 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.90 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.89 * 1;
        iVol = 135100 * 1;
        sVol = '135,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.87 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.84 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        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 = 2.95 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.86 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.10 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.95 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.92 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.91 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        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 = 2.97 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.88 * 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(2023, 5, 16);
        iClose = 2.92 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.85 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.94 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.86 * 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(2023, 5, 21);
        iClose = 2.98 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.88 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.90 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.88 * 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, 5, 23);
        iClose = 2.78 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.78 * 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(2023, 5, 26);
        iClose = 2.87 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.81 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.83 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.80 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 3.04 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.81 * 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(2023, 5, 29);
        iClose = 3.28 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.03 * 1;
        iVol = 183900 * 1;
        sVol = '183,900';
            
        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 = 3.15 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.10 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 3.23 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.13 * 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(2023, 6, 5);
        iClose = 3.31 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.20 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 3.16 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.05 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 3.28 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.11 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 3.53 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.26 * 1;
        iVol = 268400 * 1;
        sVol = '268,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 3.37 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.32 * 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, 12);
        iClose = 3.37 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.28 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 3.52 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.37 * 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(2023, 6, 14);
        iClose = 3.09 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.59 * 1;
        iLow = 2.95 * 1;
        iVol = 472600 * 1;
        sVol = '472,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 3.12 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.10 * 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(2023, 6, 18);
        iClose = 3.18 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.11 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 3.10 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.06 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        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 = 3.08 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.98 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 3.03 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.00 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 3.04 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.01 * 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(2023, 6, 25);
        iClose = 3.00 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.09 * 1;
        iLow = 3.00 * 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(2023, 6, 26);
        iClose = 2.98 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.95 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.80 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.75 * 1;
        iVol = 181500 * 1;
        sVol = '181,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.90 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.80 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 3.00 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.93 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 2.88 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.81 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.88 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.81 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 2.72 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.70 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.86 * 1;
        iVol = 505500 * 1;
        sVol = '505,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 3.45 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.04 * 1;
        iVol = 292300 * 1;
        sVol = '292,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 3.91 * 1;
        iOpen = 3.40 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.40 * 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(2023, 7, 9);
        iClose = 3.77 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.64 * 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(2023, 7, 10);
        iClose = 3.42 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.41 * 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(2023, 7, 11);
        iClose = 3.37 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.31 * 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(2023, 7, 14);
        iClose = 3.48 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.32 * 1;
        iVol = 139300 * 1;
        sVol = '139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 3.31 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.27 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 3.16 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.1 * 1;
        iVol = 115013 * 1;
        sVol = '115,013';
            
        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 = 3.23 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.2932 * 1;
        iLow = 3.12 * 1;
        iVol = 212613 * 1;
        sVol = '212,613';
            
        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 = 3.11 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.1 * 1;
        iVol = 102057 * 1;
        sVol = '102,057';
            
        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 = 3.16 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.12 * 1;
        iVol = 63332 * 1;
        sVol = '63,332';
            
        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 = 3.22 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.19 * 1;
        iVol = 41002 * 1;
        sVol = '41,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 3.08 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.08 * 1;
        iVol = 125335 * 1;
        sVol = '125,335';
            
        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 = 3.05 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.01 * 1;
        iVol = 90196 * 1;
        sVol = '90,196';
            
        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 = 3.03 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.1135 * 1;
        iLow = 2.94 * 1;
        iVol = 58246 * 1;
        sVol = '58,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 2.95 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.9 * 1;
        iVol = 80863 * 1;
        sVol = '80,863';
            
        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 = 3.01 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.1099 * 1;
        iLow = 2.88 * 1;
        iVol = 123534 * 1;
        sVol = '123,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 3.14 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.04 * 1;
        iVol = 37815 * 1;
        sVol = '37,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 3.11 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.01 * 1;
        iVol = 46972 * 1;
        sVol = '46,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 3.12 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.08 * 1;
        iVol = 27192 * 1;
        sVol = '27,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 3.01 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.95 * 1;
        iVol = 103115 * 1;
        sVol = '103,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 3.06 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.02 * 1;
        iVol = 47606 * 1;
        sVol = '47,606';
            
        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 = 2.9 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.898 * 1;
        iVol = 82231 * 1;
        sVol = '82,231';
            
        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 = 2.84 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.84 * 1;
        iVol = 92988 * 1;
        sVol = '92,988';
            
        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 = 2.85 * 1;
        iOpen = 2.9 * 1;
        iHigh = 2.9 * 1;
        iLow = 2.82 * 1;
        iVol = 33564 * 1;
        sVol = '33,564';
            
        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 = 2.85 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.81 * 1;
        iVol = 23420 * 1;
        sVol = '23,420';
            
        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 = 2.7 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.7 * 1;
        iVol = 140682 * 1;
        sVol = '140,682';
            
        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 = 2.89 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.9582 * 1;
        iLow = 2.74 * 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, 8, 15);
        iClose = 2.73 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.72 * 1;
        iVol = 49252 * 1;
        sVol = '49,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 2.82 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.71 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 2.8 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.76 * 1;
        iVol = 35936 * 1;
        sVol = '35,936';
            
        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 = 2.7 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.69 * 1;
        iVol = 55094 * 1;
        sVol = '55,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 2.64 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.744 * 1;
        iLow = 2.63 * 1;
        iVol = 71767 * 1;
        sVol = '71,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 2.62 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.56 * 1;
        iVol = 65902 * 1;
        sVol = '65,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 2.62 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.6 * 1;
        iVol = 33156 * 1;
        sVol = '33,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 2.63 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.7142 * 1;
        iLow = 2.6101 * 1;
        iVol = 30655 * 1;
        sVol = '30,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 2.64 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.63 * 1;
        iVol = 31926 * 1;
        sVol = '31,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 2.65 * 1;
        iOpen = 2.6459 * 1;
        iHigh = 2.6829 * 1;
        iLow = 2.63 * 1;
        iVol = 37486 * 1;
        sVol = '37,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 2.77 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.6601 * 1;
        iVol = 60395 * 1;
        sVol = '60,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 2.71 * 1;
        iOpen = 2.735 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.662 * 1;
        iVol = 23453 * 1;
        sVol = '23,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 2.58 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.56 * 1;
        iVol = 95934 * 1;
        sVol = '95,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 2.59 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.57 * 1;
        iVol = 24133 * 1;
        sVol = '24,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 2.61 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.58 * 1;
        iVol = 44497 * 1;
        sVol = '44,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 2.65 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.6 * 1;
        iVol = 26212 * 1;
        sVol = '26,212';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 2.65 * 1;
        iOpen = 2.655 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.6 * 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(2023, 9, 10);
        iClose = 2.68 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.6 * 1;
        iVol = 32332 * 1;
        sVol = '32,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 2.57 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.5601 * 1;
        iVol = 78311 * 1;
        sVol = '78,311';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 2.49 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.46 * 1;
        iVol = 71940 * 1;
        sVol = '71,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 2.41 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.515 * 1;
        iLow = 2.41 * 1;
        iVol = 38242 * 1;
        sVol = '38,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 2.39 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.4737 * 1;
        iLow = 2.3797 * 1;
        iVol = 57959 * 1;
        sVol = '57,959';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 2.46 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.37 * 1;
        iVol = 41308 * 1;
        sVol = '41,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 2.45 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.4 * 1;
        iVol = 65213 * 1;
        sVol = '65,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 2.35 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.319 * 1;
        iVol = 24561 * 1;
        sVol = '24,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 2.35 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.3 * 1;
        iVol = 58875 * 1;
        sVol = '58,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 2.28 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 1;
        iVol = 47913 * 1;
        sVol = '47,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 2.2 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.2 * 1;
        iVol = 44837 * 1;
        sVol = '44,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 2.25 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.17 * 1;
        iVol = 34119 * 1;
        sVol = '34,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 2.28 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.2 * 1;
        iVol = 53127 * 1;
        sVol = '53,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 2.19 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.19 * 1;
        iVol = 25645 * 1;
        sVol = '25,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.21 * 1;
        iVol = 14848 * 1;
        sVol = '14,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 2.19 * 1;
        iOpen = 2.255 * 1;
        iHigh = 2.2616 * 1;
        iLow = 2.19 * 1;
        iVol = 23352 * 1;
        sVol = '23,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 2.12 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.05 * 1;
        iVol = 64307 * 1;
        sVol = '64,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 2.1 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.2364 * 1;
        iLow = 2.07 * 1;
        iVol = 76512 * 1;
        sVol = '76,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 2.2 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.07 * 1;
        iVol = 94623 * 1;
        sVol = '94,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 2.24 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.265 * 1;
        iLow = 2.2 * 1;
        iVol = 22151 * 1;
        sVol = '22,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 2.31 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.25 * 1;
        iVol = 34680 * 1;
        sVol = '34,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 2.27 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.2 * 1;
        iVol = 21244 * 1;
        sVol = '21,244';
            
        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 = 2.22 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.14 * 1;
        iVol = 60470 * 1;
        sVol = '60,470';
            
        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 = 1.9 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.1797 * 1;
        iLow = 1.79 * 1;
        iVol = 318557 * 1;
        sVol = '318,557';
            
        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 = 1.87 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.85 * 1;
        iVol = 92319 * 1;
        sVol = '92,319';
            
        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 = 2 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.83 * 1;
        iVol = 39391 * 1;
        sVol = '39,391';
            
        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 = 2.03 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.91 * 1;
        iVol = 52571 * 1;
        sVol = '52,571';
            
        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 = 2.1 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 33915 * 1;
        sVol = '33,915';
            
        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 = 2.14 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.06 * 1;
        iVol = 44436 * 1;
        sVol = '44,436';
            
        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 = 2.07 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.02 * 1;
        iVol = 74444 * 1;
        sVol = '74,444';
            
        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 = 2.09 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.05 * 1;
        iVol = 61022 * 1;
        sVol = '61,022';
            
        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 = 2.29 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.12 * 1;
        iVol = 64985 * 1;
        sVol = '64,985';
            
        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 = 2.4 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 1;
        iVol = 34548 * 1;
        sVol = '34,548';
            
        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 = 2.51 * 1;
        iOpen = 2.3893 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.345 * 1;
        iVol = 119633 * 1;
        sVol = '119,633';
            
        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 = 2.51 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.47 * 1;
        iVol = 62383 * 1;
        sVol = '62,383';
            
        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 = 2.44 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.554 * 1;
        iLow = 2.44 * 1;
        iVol = 51921 * 1;
        sVol = '51,921';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 2.42 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.4 * 1;
        iVol = 41106 * 1;
        sVol = '41,106';
            
        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 = 2.43 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.4889 * 1;
        iLow = 2.4 * 1;
        iVol = 44668 * 1;
        sVol = '44,668';
            
        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 = 2.49 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.4 * 1;
        iVol = 34879 * 1;
        sVol = '34,879';
            
        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 = 2.51 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.44 * 1;
        iVol = 45294 * 1;
        sVol = '45,294';
            
        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 = 2.31 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.3 * 1;
        iVol = 57045 * 1;
        sVol = '57,045';
            
        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 = 2.29 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.381 * 1;
        iLow = 2.18 * 1;
        iVol = 51921 * 1;
        sVol = '51,921';
            
        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 = 2.2384 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.3535 * 1;
        iLow = 2.22 * 1;
        iVol = 20403 * 1;
        sVol = '20,403';
            
        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 = 2.12 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.05 * 1;
        iVol = 76052 * 1;
        sVol = '76,052';
            
        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 = 2.08 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.06 * 1;
        iVol = 115483 * 1;
        sVol = '115,483';
            
        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 = 2.12 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.05 * 1;
        iVol = 149910 * 1;
        sVol = '149,910';
            
        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 = 2.4 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 1;
        iVol = 127034 * 1;
        sVol = '127,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 2.46 * 1;
        iOpen = 2.4 * 1;
        iHigh = 2.5395 * 1;
        iLow = 2.39 * 1;
        iVol = 93515 * 1;
        sVol = '93,515';
            
        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 = 2.66 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.51 * 1;
        iVol = 72943 * 1;
        sVol = '72,943';
            
        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 = 2.48 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.44 * 1;
        iVol = 28839 * 1;
        sVol = '28,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 2.56 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.5899 * 1;
        iLow = 2.4049 * 1;
        iVol = 79101 * 1;
        sVol = '79,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 2.54 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.461 * 1;
        iVol = 29795 * 1;
        sVol = '29,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 2.5 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.15 * 1;
        iVol = 267684 * 1;
        sVol = '267,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 2.5 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.47 * 1;
        iVol = 48875 * 1;
        sVol = '48,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 2.4 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.4 * 1;
        iVol = 108953 * 1;
        sVol = '108,953';
            
        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 = 2.36 * 1;
        iOpen = 2.4 * 1;
        iHigh = 2.4433 * 1;
        iLow = 2.358 * 1;
        iVol = 47682 * 1;
        sVol = '47,682';
            
        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 = 2.49 * 1;
        iOpen = 2.4 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.3648 * 1;
        iVol = 60607 * 1;
        sVol = '60,607';
            
        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 = 2.5 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.4508 * 1;
        iVol = 41273 * 1;
        sVol = '41,273';
            
        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 = 2.555 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.5889 * 1;
        iLow = 2.4822 * 1;
        iVol = 48916 * 1;
        sVol = '48,916';
            
        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 = 2.63 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.6605 * 1;
        iLow = 2.545 * 1;
        iVol = 55139 * 1;
        sVol = '55,139';
            
        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 = 2.68 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.54 * 1;
        iVol = 61968 * 1;
        sVol = '61,968';
            
        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 = 2.87 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.9 * 1;
        iLow = 2.66 * 1;
        iVol = 133717 * 1;
        sVol = '133,717';
            
        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 = 2.76 * 1;
        iOpen = 2.9 * 1;
        iHigh = 2.9134 * 1;
        iLow = 2.76 * 1;
        iVol = 64285 * 1;
        sVol = '64,285';
            
        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 = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.65 * 1;
        iVol = 31975 * 1;
        sVol = '31,975';
            
        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 = 2.72 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.689 * 1;
        iVol = 89813 * 1;
        sVol = '89,813';
            
        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 = 2.86 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.6977 * 1;
        iVol = 107403 * 1;
        sVol = '107,403';
            
        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 = 2.84 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.9499 * 1;
        iLow = 2.81 * 1;
        iVol = 209109 * 1;
        sVol = '209,109';
            
        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 = 2.71 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.66 * 1;
        iVol = 42774 * 1;
        sVol = '42,774';
            
        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 = 2.61 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.7372 * 1;
        iLow = 2.61 * 1;
        iVol = 45997 * 1;
        sVol = '45,997';
            
        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 = 2.66 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.8096 * 1;
        iLow = 2.66 * 1;
        iVol = 103718 * 1;
        sVol = '103,718';
            
        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 = 3.36 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.1 * 1;
        iVol = 820700 * 1;
        sVol = '820,700';
            
        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 = 3.52 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.5598 * 1;
        iLow = 3.12 * 1;
        iVol = 255944 * 1;
        sVol = '255,944';
            
        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 = 3.57 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.395 * 1;
        iVol = 157472 * 1;
        sVol = '157,472';
            
        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 = 3.53 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.8 * 1;
        iLow = 3.4594 * 1;
        iVol = 147075 * 1;
        sVol = '147,075';
            
        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 = 3.46 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.35 * 1;
        iVol = 62731 * 1;
        sVol = '62,731';
            
        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 = 3.31 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.31 * 1;
        iVol = 54625 * 1;
        sVol = '54,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 3.25 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.22 * 1;
        iVol = 41364 * 1;
        sVol = '41,364';
            
        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 = 3.24 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.15 * 1;
        iVol = 86893 * 1;
        sVol = '86,893';
            
        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 = 3.16 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.2799 * 1;
        iLow = 3.05 * 1;
        iVol = 168257 * 1;
        sVol = '168,257';
            
        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 = 3.24 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.13 * 1;
        iVol = 47013 * 1;
        sVol = '47,013';
            
        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 = 3.49 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.5 * 1;
        iLow = 3.28 * 1;
        iVol = 117643 * 1;
        sVol = '117,643';
            
        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 = 3.64 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.42 * 1;
        iVol = 85622 * 1;
        sVol = '85,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 3.65 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.5 * 1;
        iVol = 92504 * 1;
        sVol = '92,504';
            
        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 = 3.88 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.5802 * 1;
        iVol = 288047 * 1;
        sVol = '288,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 4.2 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.07 * 1;
        iVol = 700542 * 1;
        sVol = '700,542';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 4.32 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.37 * 1;
        iLow = 4 * 1;
        iVol = 234557 * 1;
        sVol = '234,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 4.29 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.1932 * 1;
        iVol = 159828 * 1;
        sVol = '159,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 4.05 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.3099 * 1;
        iLow = 4.05 * 1;
        iVol = 153275 * 1;
        sVol = '153,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 4.71 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.9749 * 1;
        iLow = 4.35 * 1;
        iVol = 737741 * 1;
        sVol = '737,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 4.91 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.76 * 1;
        iVol = 414144 * 1;
        sVol = '414,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 4.67 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.5116 * 1;
        iVol = 184872 * 1;
        sVol = '184,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 4.73 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.8973 * 1;
        iLow = 4.56 * 1;
        iVol = 160405 * 1;
        sVol = '160,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 4.86 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.77 * 1;
        iVol = 89464 * 1;
        sVol = '89,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 4.55 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.9099 * 1;
        iLow = 4.55 * 1;
        iVol = 189651 * 1;
        sVol = '189,651';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 4.59 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.8201 * 1;
        iLow = 4.5465 * 1;
        iVol = 141833 * 1;
        sVol = '141,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 4.49 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.49 * 1;
        iVol = 184266 * 1;
        sVol = '184,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 4.1 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.6507 * 1;
        iLow = 3.9001 * 1;
        iVol = 233983 * 1;
        sVol = '233,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 4.13 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.1101 * 1;
        iVol = 92199 * 1;
        sVol = '92,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 4.06 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.135 * 1;
        iLow = 3.96 * 1;
        iVol = 131582 * 1;
        sVol = '131,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 4.06 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.04 * 1;
        iVol = 102540 * 1;
        sVol = '102,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 4.07 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.05 * 1;
        iVol = 45616 * 1;
        sVol = '45,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 4.045 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.03 * 1;
        iVol = 71788 * 1;
        sVol = '71,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 4.16 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.02 * 1;
        iVol = 113053 * 1;
        sVol = '113,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 3.4 * 1;
        iOpen = 4.1 * 1;
        iHigh = 4.1499 * 1;
        iLow = 3.332 * 1;
        iVol = 307983 * 1;
        sVol = '307,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 3.55 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.66 * 1;
        iLow = 2.91 * 1;
        iVol = 452445 * 1;
        sVol = '452,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 3.89 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.535 * 1;
        iVol = 227565 * 1;
        sVol = '227,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 3.7 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.67 * 1;
        iVol = 148389 * 1;
        sVol = '148,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 3.52 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.055 * 1;
        iLow = 3.41 * 1;
        iVol = 245717 * 1;
        sVol = '245,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 3.6 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.435 * 1;
        iVol = 90014 * 1;
        sVol = '90,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 3.85 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.626 * 1;
        iVol = 157295 * 1;
        sVol = '157,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 3.67 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.9064 * 1;
        iLow = 3.6054 * 1;
        iVol = 190043 * 1;
        sVol = '190,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 3.81 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 139539 * 1;
        sVol = '139,539';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 3.77 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.6801 * 1;
        iVol = 144620 * 1;
        sVol = '144,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 3.76 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.65 * 1;
        iVol = 104085 * 1;
        sVol = '104,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 3.99 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.77 * 1;
        iVol = 174572 * 1;
        sVol = '174,572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 3.92 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.90 * 1;
        iVol = 46075 * 1;
        sVol = '46,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 3.80 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.80 * 1;
        iVol = 51211 * 1;
        sVol = '51,211';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 3.79 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.65 * 1;
        iVol = 94575 * 1;
        sVol = '94,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 3.47 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.20 * 1;
        iVol = 97157 * 1;
        sVol = '97,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 3.54 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.40 * 1;
        iVol = 32330 * 1;
        sVol = '32,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 3.44 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.44 * 1;
        iVol = 34885 * 1;
        sVol = '34,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.35 * 1;
        iVol = 38276 * 1;
        sVol = '38,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 3.58 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.33 * 1;
        iVol = 60291 * 1;
        sVol = '60,291';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 3.45 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.34 * 1;
        iVol = 75883 * 1;
        sVol = '75,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 3.35 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.31 * 1;
        iVol = 87172 * 1;
        sVol = '87,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 3.14 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.13 * 1;
        iVol = 48787 * 1;
        sVol = '48,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 3.38 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.17 * 1;
        iVol = 140274 * 1;
        sVol = '140,274';
            
        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 = 3.20 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.5995 * 1;
        iLow = 3.17 * 1;
        iVol = 193029 * 1;
        sVol = '193,029';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.09 * 1;
        iVol = 82140 * 1;
        sVol = '82,140';
            
        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 = 3.25 * 1;
        iOpen = 3.1827 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.13 * 1;
        iVol = 111702 * 1;
        sVol = '111,702';
            
        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 = 3.25 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.22 * 1;
        iVol = 35443 * 1;
        sVol = '35,443';
            
        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 = 3.29 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.24 * 1;
        iVol = 93314 * 1;
        sVol = '93,314';
            
        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 = 3.39 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.16 * 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(2024, 3, 23);
        iClose = 3.43 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.32 * 1;
        iVol = 70767 * 1;
        sVol = '70,767';
            
        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 = 3.28 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.27 * 1;
        iVol = 22448 * 1;
        sVol = '22,448';
            
        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 = 3.33 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.31 * 1;
        iVol = 25170 * 1;
        sVol = '25,170';
            
        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 = 3.41 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.35 * 1;
        iVol = 47610 * 1;
        sVol = '47,610';
            
        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 = 3.39 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 33734 * 1;
        sVol = '33,734';
            
        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 = 3.76 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.807 * 1;
        iLow = 3.41 * 1;
        iVol = 184565 * 1;
        sVol = '184,565';
            
        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 = 3.61 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.53 * 1;
        iVol = 72070 * 1;
        sVol = '72,070';
            
        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 = 3.86 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.475 * 1;
        iVol = 176966 * 1;
        sVol = '176,966';
            
        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 = 3.65 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.9999 * 1;
        iLow = 3.53 * 1;
        iVol = 174606 * 1;
        sVol = '174,606';
            
        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 = 3.76 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.61 * 1;
        iVol = 101216 * 1;
        sVol = '101,216';
            
        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 = 3.78 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.77 * 1;
        iVol = 260321 * 1;
        sVol = '260,321';
            
        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 = 3.83 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.68 * 1;
        iVol = 158071 * 1;
        sVol = '158,071';
            
        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 = 3.81 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.9309 * 1;
        iLow = 3.69 * 1;
        iVol = 162441 * 1;
        sVol = '162,441';
            
        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 = 5.29 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.37 * 1;
        iVol = 19604293 * 1;
        sVol = '19,604,293';
            
        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 = 5.40 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.11 * 1;
        iVol = 2201676 * 1;
        sVol = '2,201,676';
            
        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 = 5.30 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.15 * 1;
        iVol = 681408 * 1;
        sVol = '681,408';
            
        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 = 6.14 * 1;
        iOpen = 5.29 * 1;
        iHigh = 6.205 * 1;
        iLow = 5.25 * 1;
        iVol = 877526 * 1;
        sVol = '877,526';
            
        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 = 6.42 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.00 * 1;
        iVol = 446644 * 1;
        sVol = '446,644';
            
        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 = 5.93 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.55 * 1;
        iLow = 5.8301 * 1;
        iVol = 378415 * 1;
        sVol = '378,415';
            
        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 = 6.26 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.93 * 1;
        iVol = 368848 * 1;
        sVol = '368,848';
            
        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 = 5.94 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.77 * 1;
        iVol = 386082 * 1;
        sVol = '386,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 5.83 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.7818 * 1;
        iVol = 254889 * 1;
        sVol = '254,889';
            
        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 = 5.92 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.7568 * 1;
        iVol = 187077 * 1;
        sVol = '187,077';
            
        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 = 6.10 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.83 * 1;
        iVol = 305216 * 1;
        sVol = '305,216';
            
        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 = 5.41 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.26 * 1;
        iVol = 629759 * 1;
        sVol = '629,759';
            
        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 = 5.64 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.7799 * 1;
        iLow = 5.41 * 1;
        iVol = 168142 * 1;
        sVol = '168,142';
            
        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 = 5.66 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.53 * 1;
        iVol = 129906 * 1;
        sVol = '129,906';
            
        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 = 5.42 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.698 * 1;
        iLow = 5.40 * 1;
        iVol = 147899 * 1;
        sVol = '147,899';
            
        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 = 5.50 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.6844 * 1;
        iLow = 5.29 * 1;
        iVol = 178124 * 1;
        sVol = '178,124';
            
        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 = 5.495 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.4101 * 1;
        iVol = 125302 * 1;
        sVol = '125,302';
            
        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 = 5.74 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.435 * 1;
        iVol = 207783 * 1;
        sVol = '207,783';
            
        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 = 6.06 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.74 * 1;
        iVol = 547380 * 1;
        sVol = '547,380';
            
        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 = 5.51 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.0699 * 1;
        iLow = 5.469 * 1;
        iVol = 498435 * 1;
        sVol = '498,435';
            
        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 = 5.48 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.28 * 1;
        iVol = 297077 * 1;
        sVol = '297,077';
            
        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 = 5.70 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.825 * 1;
        iLow = 5.405 * 1;
        iVol = 144384 * 1;
        sVol = '144,384';
            
        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 = 5.45 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.40 * 1;
        iVol = 194113 * 1;
        sVol = '194,113';
            
        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 = 5.38 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.5717 * 1;
        iLow = 5.00 * 1;
        iVol = 567821 * 1;
        sVol = '567,821';
            
        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 = 5.30 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.4733 * 1;
        iLow = 5.21 * 1;
        iVol = 90481 * 1;
        sVol = '90,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 5.22 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.10 * 1;
        iVol = 132725 * 1;
        sVol = '132,725';
            
        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 = 5.16 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.1353 * 1;
        iVol = 87003 * 1;
        sVol = '87,003';
            
        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 = 5.19 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.2599 * 1;
        iLow = 5.08 * 1;
        iVol = 101936 * 1;
        sVol = '101,936';
            
        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 = 5.23 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.10 * 1;
        iVol = 82573 * 1;
        sVol = '82,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 4.96 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.91 * 1;
        iVol = 152721 * 1;
        sVol = '152,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 4.87 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.8447 * 1;
        iVol = 115232 * 1;
        sVol = '115,232';
            
        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 = 5.03 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.66 * 1;
        iVol = 207042 * 1;
        sVol = '207,042';
            
        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 = 5.24 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.328 * 1;
        iLow = 5.04 * 1;
        iVol = 146657 * 1;
        sVol = '146,657';
            
        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 = 5.33 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.13 * 1;
        iVol = 135465 * 1;
        sVol = '135,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 4.985 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.92 * 1;
        iVol = 181242 * 1;
        sVol = '181,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 4.93 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.0499 * 1;
        iLow = 4.77 * 1;
        iVol = 110015 * 1;
        sVol = '110,015';
            
        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 = 5.07 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.1011 * 1;
        iLow = 4.83 * 1;
        iVol = 62740 * 1;
        sVol = '62,740';
            
        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 = 5.35 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.05 * 1;
        iVol = 111495 * 1;
        sVol = '111,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 5.67 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.2601 * 1;
        iVol = 202200 * 1;
        sVol = '202,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 5.42 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.36 * 1;
        iVol = 132486 * 1;
        sVol = '132,486';
            
        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 = 5.41 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.3201 * 1;
        iVol = 62303 * 1;
        sVol = '62,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 5.69 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.43 * 1;
        iVol = 214147 * 1;
        sVol = '214,147';
            
        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 = 6.17 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.71 * 1;
        iVol = 270111 * 1;
        sVol = '270,111';
            
        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 = 6.03 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.885 * 1;
        iVol = 244790 * 1;
        sVol = '244,790';
            
        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 = 5.99 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.90 * 1;
        iVol = 107335 * 1;
        sVol = '107,335';
            
        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 = 5.80 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.58 * 1;
        iVol = 209343 * 1;
        sVol = '209,343';
            
        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 = 5.91 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.77 * 1;
        iVol = 93607 * 1;
        sVol = '93,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 6.00 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.84 * 1;
        iVol = 126962 * 1;
        sVol = '126,962';
            
        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 = 6.45 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.0601 * 1;
        iVol = 259907 * 1;
        sVol = '259,907';
            
        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 = 6.42 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.35 * 1;
        iVol = 173569 * 1;
        sVol = '173,569';
            
        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 = 6.35 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.5799 * 1;
        iLow = 6.13 * 1;
        iVol = 184588 * 1;
        sVol = '184,588';
            
        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 = 6.34 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.06 * 1;
        iVol = 153277 * 1;
        sVol = '153,277';
            
        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 = 6.27 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.05 * 1;
        iVol = 188673 * 1;
        sVol = '188,673';
            
        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 = 6.595 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.30 * 1;
        iVol = 264107 * 1;
        sVol = '264,107';
            
        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 = 6.23 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.12 * 1;
        iVol = 234902 * 1;
        sVol = '234,902';
            
        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 = 6.37 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.05 * 1;
        iVol = 132751 * 1;
        sVol = '132,751';
            
        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 = 6.25 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.20 * 1;
        iVol = 184216 * 1;
        sVol = '184,216';
            
        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 = 6.01 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.1597 * 1;
        iLow = 5.5501 * 1;
        iVol = 223681 * 1;
        sVol = '223,681';
            
        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 = 6.01 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.69 * 1;
        iVol = 233006 * 1;
        sVol = '233,006';
            
        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 = 6.20 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.906 * 1;
        iVol = 168918 * 1;
        sVol = '168,918';
            
        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 = 5.92 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.55 * 1;
        iLow = 5.92 * 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(2024, 7, 8);
        iClose = 6.30 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.92 * 1;
        iVol = 174536 * 1;
        sVol = '174,536';
            
        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 = 6.39 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.92 * 1;
        iLow = 5.62 * 1;
        iVol = 778938 * 1;
        sVol = '778,938';
            
        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 = 6.07 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.3511 * 1;
        iLow = 5.95 * 1;
        iVol = 178674 * 1;
        sVol = '178,674';
            
        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 = 6.43 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.04 * 1;
        iVol = 433922 * 1;
        sVol = '433,922';
            
        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 = 6.18 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.17 * 1;
        iVol = 167862 * 1;
        sVol = '167,862';
            
        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 = 6.39 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.16 * 1;
        iVol = 253849 * 1;
        sVol = '253,849';
            
        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 = 6.48 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.6499 * 1;
        iLow = 6.28 * 1;
        iVol = 168507 * 1;
        sVol = '168,507';
            
        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 = 7.05 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.46 * 1;
        iVol = 625888 * 1;
        sVol = '625,888';
            
        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 = 6.95 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.918 * 1;
        iVol = 239996 * 1;
        sVol = '239,996';
            
        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 = 7.00 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.60 * 1;
        iVol = 180035 * 1;
        sVol = '180,035';
            
        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 = 6.78 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.012 * 1;
        iLow = 6.765 * 1;
        iVol = 91387 * 1;
        sVol = '91,387';
            
        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 = 6.58 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.9572 * 1;
        iLow = 6.3101 * 1;
        iVol = 401153 * 1;
        sVol = '401,153';
            
        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 = 6.53 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.6999 * 1;
        iLow = 6.44 * 1;
        iVol = 129882 * 1;
        sVol = '129,882';
            
        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 = 6.38 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.556 * 1;
        iLow = 6.3616 * 1;
        iVol = 112145 * 1;
        sVol = '112,145';
            
        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 = 6.44 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.21 * 1;
        iVol = 154417 * 1;
        sVol = '154,417';
            
        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 = 6.46 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.39 * 1;
        iVol = 111115 * 1;
        sVol = '111,115';
            
        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 = 6.52 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.31 * 1;
        iVol = 97757 * 1;
        sVol = '97,757';
            
        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 = 6.29 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.19 * 1;
        iVol = 334764 * 1;
        sVol = '334,764';
            
        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 = 6.22 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.09 * 1;
        iVol = 135563 * 1;
        sVol = '135,563';
            
        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 = 6.33 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.19 * 1;
        iVol = 104154 * 1;
        sVol = '104,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 5.52 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.28 * 1;
        iVol = 377396 * 1;
        sVol = '377,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 5.80 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.52 * 1;
        iVol = 191224 * 1;
        sVol = '191,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 5.84 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.65 * 1;
        iVol = 77293 * 1;
        sVol = '77,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 5.88 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.65 * 1;
        iVol = 121884 * 1;
        sVol = '121,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 5.85 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.70 * 1;
        iVol = 128216 * 1;
        sVol = '128,216';
            
        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 = 6.09 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.91 * 1;
        iVol = 165184 * 1;
        sVol = '165,184';
            
        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 = 6.12 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.93 * 1;
        iVol = 121898 * 1;
        sVol = '121,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 5.99 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.2077 * 1;
        iLow = 5.90 * 1;
        iVol = 79704 * 1;
        sVol = '79,704';
            
        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 = 6.07 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.246 * 1;
        iLow = 5.98 * 1;
        iVol = 78425 * 1;
        sVol = '78,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 5.91 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.82 * 1;
        iVol = 104968 * 1;
        sVol = '104,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 5.80 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.6775 * 1;
        iVol = 106426 * 1;
        sVol = '106,426';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 5.57 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.52 * 1;
        iVol = 104029 * 1;
        sVol = '104,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 5.65 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.36 * 1;
        iVol = 174258 * 1;
        sVol = '174,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 5.54 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.6899 * 1;
        iLow = 5.50 * 1;
        iVol = 41898 * 1;
        sVol = '41,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 5.75 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.56 * 1;
        iVol = 91416 * 1;
        sVol = '91,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 5.88 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.76 * 1;
        iVol = 70832 * 1;
        sVol = '70,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 5.80 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.7007 * 1;
        iVol = 87390 * 1;
        sVol = '87,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 5.90 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.67 * 1;
        iVol = 101663 * 1;
        sVol = '101,663';
            
        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 = 6.10 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.1468 * 1;
        iLow = 5.89 * 1;
        iVol = 65796 * 1;
        sVol = '65,796';
            
        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 = 6.29 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.055 * 1;
        iVol = 118120 * 1;
        sVol = '118,120';
            
        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 = 6.29 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.205 * 1;
        iVol = 117668 * 1;
        sVol = '117,668';
            
        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 = 6.28 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.15 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 6.47 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.19 * 1;
        iVol = 134638 * 1;
        sVol = '134,638';
            
        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 = 6.32 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.5798 * 1;
        iLow = 6.221 * 1;
        iVol = 58110 * 1;
        sVol = '58,110';
            
        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 = 6.32 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.13 * 1;
        iVol = 66513 * 1;
        sVol = '66,513';
            
        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 = 6.62 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.26 * 1;
        iVol = 121464 * 1;
        sVol = '121,464';
            
        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 = 6.55 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.5185 * 1;
        iVol = 80491 * 1;
        sVol = '80,491';
            
        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 = 6.42 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.28 * 1;
        iVol = 54673 * 1;
        sVol = '54,673';
            
        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 = 6.82 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.426 * 1;
        iVol = 105175 * 1;
        sVol = '105,175';
            
        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 = 6.82 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.75 * 1;
        iVol = 58776 * 1;
        sVol = '58,776';
            
        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 = 6.65 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.635 * 1;
        iVol = 100012 * 1;
        sVol = '100,012';
            
        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 = 6.73 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.502 * 1;
        iVol = 58492 * 1;
        sVol = '58,492';
            
        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 = 6.70 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.48 * 1;
        iVol = 67901 * 1;
        sVol = '67,901';
            
        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 = 6.34 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.26 * 1;
        iVol = 90722 * 1;
        sVol = '90,722';
            
        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 = 6.44 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.34 * 1;
        iVol = 34977 * 1;
        sVol = '34,977';
            
        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 = 6.37 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.349 * 1;
        iVol = 34724 * 1;
        sVol = '34,724';
            
        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 = 6.77 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.43 * 1;
        iVol = 114879 * 1;
        sVol = '114,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 6.95 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.672 * 1;
        iVol = 203564 * 1;
        sVol = '203,564';
            
        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 = 6.75 * 1;
        iOpen = 6.96 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.6013 * 1;
        iVol = 66681 * 1;
        sVol = '66,681';
            
        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 = 6.40 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.715 * 1;
        iLow = 6.38 * 1;
        iVol = 74552 * 1;
        sVol = '74,552';
            
        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 = 6.57 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.7299 * 1;
        iLow = 6.37 * 1;
        iVol = 65030 * 1;
        sVol = '65,030';
            
        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 = 6.36 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.35 * 1;
        iVol = 70053 * 1;
        sVol = '70,053';
            
        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 = 6.55 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.39 * 1;
        iVol = 53211 * 1;
        sVol = '53,211';
            
        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 = 6.69 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.36 * 1;
        iVol = 61842 * 1;
        sVol = '61,842';
            
        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 = 6.54 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.54 * 1;
        iVol = 121689 * 1;
        sVol = '121,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 6.77 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.48 * 1;
        iVol = 103646 * 1;
        sVol = '103,646';
            
        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 = 7.05 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.56 * 1;
        iVol = 176748 * 1;
        sVol = '176,748';
            
        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 = 7.15 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.165 * 1;
        iLow = 6.80 * 1;
        iVol = 212074 * 1;
        sVol = '212,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 6.88 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.78 * 1;
        iVol = 222051 * 1;
        sVol = '222,051';
            
        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 = 7.29 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.70 * 1;
        iVol = 628667 * 1;
        sVol = '628,667';
            
        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 = 7.64 * 1;
        iOpen = 7.40 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.40 * 1;
        iVol = 792144 * 1;
        sVol = '792,144';
            
        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 = 8.41 * 1;
        iOpen = 7.69 * 1;
        iHigh = 8.6899 * 1;
        iLow = 7.67 * 1;
        iVol = 877143 * 1;
        sVol = '877,143';
            
        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 = 8.365 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.555 * 1;
        iLow = 8.08 * 1;
        iVol = 364185 * 1;
        sVol = '364,185';
            
        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 = 8.94 * 1;
        iOpen = 8.31 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.31 * 1;
        iVol = 459455 * 1;
        sVol = '459,455';
            
        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 = 8.93 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.4101 * 1;
        iVol = 316895 * 1;
        sVol = '316,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 8.89 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.51 * 1;
        iVol = 227693 * 1;
        sVol = '227,693';
            
        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 = 8.78 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.3293 * 1;
        iLow = 8.63 * 1;
        iVol = 298902 * 1;
        sVol = '298,902';
            
        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 = 8.61 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.47 * 1;
        iVol = 171206 * 1;
        sVol = '171,206';
            
        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 = 8.60 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.31 * 1;
        iVol = 194047 * 1;
        sVol = '194,047';
            
        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 = 8.51 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.641 * 1;
        iLow = 8.41 * 1;
        iVol = 107987 * 1;
        sVol = '107,987';
            
        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 = 8.56 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.30 * 1;
        iVol = 224639 * 1;
        sVol = '224,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 8.58 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.35 * 1;
        iVol = 227282 * 1;
        sVol = '227,282';
            
        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 = 8.64 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.805 * 1;
        iLow = 8.45 * 1;
        iVol = 161671 * 1;
        sVol = '161,671';
            
        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 = 8.90 * 1;
        iOpen = 8.64 * 1;
        iHigh = 9.0399 * 1;
        iLow = 8.58 * 1;
        iVol = 250104 * 1;
        sVol = '250,104';
            
        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 = 8.83 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.3049 * 1;
        iLow = 8.59 * 1;
        iVol = 225005 * 1;
        sVol = '225,005';
            
        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 = 8.70 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.63 * 1;
        iVol = 137821 * 1;
        sVol = '137,821';
            
        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 = 8.87 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.065 * 1;
        iLow = 8.70 * 1;
        iVol = 122015 * 1;
        sVol = '122,015';
            
        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 = 8.62 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.53 * 1;
        iVol = 132972 * 1;
        sVol = '132,972';
            
        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 = 8.49 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.44 * 1;
        iVol = 111765 * 1;
        sVol = '111,765';
            
        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 = 8.16 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.15 * 1;
        iVol = 220278 * 1;
        sVol = '220,278';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 7.97 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.2787 * 1;
        iLow = 7.89 * 1;
        iVol = 201288 * 1;
        sVol = '201,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 7.78 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.66 * 1;
        iVol = 191154 * 1;
        sVol = '191,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 7.40 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.35 * 1;
        iVol = 184240 * 1;
        sVol = '184,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 7.21 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.12 * 1;
        iVol = 189932 * 1;
        sVol = '189,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 7.10 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.4699 * 1;
        iLow = 7.06 * 1;
        iVol = 216089 * 1;
        sVol = '216,089';
            
        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 = 6.87 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.2784 * 1;
        iLow = 6.834 * 1;
        iVol = 253663 * 1;
        sVol = '253,663';
            
        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 = 6.80 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.107 * 1;
        iLow = 6.79 * 1;
        iVol = 255320 * 1;
        sVol = '255,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 7.34 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.81 * 1;
        iVol = 570824 * 1;
        sVol = '570,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 7.21 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.04 * 1;
        iVol = 317610 * 1;
        sVol = '317,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 7.17 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.91 * 1;
        iVol = 194519 * 1;
        sVol = '194,519';
            
        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 = 6.92 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.2997 * 1;
        iLow = 6.82 * 1;
        iVol = 254457 * 1;
        sVol = '254,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 7.10 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.89 * 1;
        iVol = 175894 * 1;
        sVol = '175,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 7.25 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.97 * 1;
        iVol = 157969 * 1;
        sVol = '157,969';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 7.24 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.22 * 1;
        iVol = 263128 * 1;
        sVol = '263,128';
            
        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 = 6.96 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.425 * 1;
        iLow = 6.91 * 1;
        iVol = 329719 * 1;
        sVol = '329,719';
            
        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 = 6.83 * 1;
        iOpen = 6.99 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.50 * 1;
        iVol = 313573 * 1;
        sVol = '313,573';
            
        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 = 6.54 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.775 * 1;
        iLow = 6.49 * 1;
        iVol = 208170 * 1;
        sVol = '208,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 6.38 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.38 * 1;
        iVol = 179220 * 1;
        sVol = '179,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 6.64 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.40 * 1;
        iVol = 260722 * 1;
        sVol = '260,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 6.77 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.66 * 1;
        iVol = 162960 * 1;
        sVol = '162,960';
            
        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 = 6.73 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.70 * 1;
        iVol = 136249 * 1;
        sVol = '136,249';
            
        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 = 6.56 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.53 * 1;
        iVol = 159514 * 1;
        sVol = '159,514';
            
        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 = 6.84 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.9496 * 1;
        iLow = 6.56 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        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 = 6.99 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.90 * 1;
        iVol = 211897 * 1;
        sVol = '211,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 7.01 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.88 * 1;
        iVol = 105809 * 1;
        sVol = '105,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 7.14 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.93 * 1;
        iVol = 198915 * 1;
        sVol = '198,915';
            
        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 = 6.79 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.1166 * 1;
        iLow = 6.69 * 1;
        iVol = 315974 * 1;
        sVol = '315,974';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 6.92 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.70 * 1;
        iVol = 102465 * 1;
        sVol = '102,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 6.70 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.65 * 1;
        iVol = 230986 * 1;
        sVol = '230,986';
            
        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 = 6.87 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.945 * 1;
        iLow = 6.64 * 1;
        iVol = 299879 * 1;
        sVol = '299,879';
            
        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 = 8.235 * 1;
        iOpen = 7.21 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.21 * 1;
        iVol = 710390 * 1;
        sVol = '710,390';
            
        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 = 8.11 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.7501 * 1;
        iVol = 350936 * 1;
        sVol = '350,936';
            
        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 = 8.44 * 1;
        iOpen = 8.13 * 1;
        iHigh = 9.015 * 1;
        iLow = 8.09 * 1;
        iVol = 412673 * 1;
        sVol = '412,673';
            
        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 = 8.99 * 1;
        iOpen = 8.44 * 1;
        iHigh = 9.0768 * 1;
        iLow = 8.42 * 1;
        iVol = 460156 * 1;
        sVol = '460,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 6.08 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.72 * 1;
        iVol = 2868219 * 1;
        sVol = '2,868,219';
            
        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 = 5.835 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.751001 * 1;
        iVol = 1126714 * 1;
        sVol = '1,126,714';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 6.07 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.198 * 1;
        iLow = 5.57 * 1;
        iVol = 858190 * 1;
        sVol = '858,190';
            
        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 = 5.93 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.82 * 1;
        iVol = 673154 * 1;
        sVol = '673,154';
            
        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 = 5.65 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.51 * 1;
        iVol = 476328 * 1;
        sVol = '476,328';
            
        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 = 5.50 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.7231 * 1;
        iLow = 5.47 * 1;
        iVol = 305884 * 1;
        sVol = '305,884';
            
        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 = 5.51 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.41 * 1;
        iVol = 269011 * 1;
        sVol = '269,011';
            
        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 = 5.84 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.8783 * 1;
        iLow = 5.60 * 1;
        iVol = 481116 * 1;
        sVol = '481,116';
            
        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 = 5.71 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.54 * 1;
        iVol = 318619 * 1;
        sVol = '318,619';
            
        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 = 5.56 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.40 * 1;
        iVol = 327066 * 1;
        sVol = '327,066';
            
        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 = 5.38 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.36 * 1;
        iVol = 280148 * 1;
        sVol = '280,148';
            
        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 = 5.19 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.09 * 1;
        iVol = 421718 * 1;
        sVol = '421,718';
            
        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 = 5.09 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.92 * 1;
        iVol = 346240 * 1;
        sVol = '346,240';
            
        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 = 4.89 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.87 * 1;
        iVol = 287746 * 1;
        sVol = '287,746';
            
        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 = 4.74 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.9788 * 1;
        iLow = 4.70 * 1;
        iVol = 269218 * 1;
        sVol = '269,218';
            
        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 = 4.78 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.835 * 1;
        iLow = 4.67 * 1;
        iVol = 141270 * 1;
        sVol = '141,270';
            
        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 = 4.46 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.44 * 1;
        iVol = 287859 * 1;
        sVol = '287,859';
            
        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 = 4.45 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.33 * 1;
        iVol = 224468 * 1;
        sVol = '224,468';
            
        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 = 4.69 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.44 * 1;
        iVol = 241372 * 1;
        sVol = '241,372';
            
        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 = 4.46 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6653 * 1;
        iLow = 4.44 * 1;
        iVol = 112626 * 1;
        sVol = '112,626';
            
        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 = 4.60 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.6174 * 1;
        iLow = 4.32 * 1;
        iVol = 138145 * 1;
        sVol = '138,145';
            
        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 = 4.35 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.601 * 1;
        iLow = 4.32 * 1;
        iVol = 98522 * 1;
        sVol = '98,522';
            
        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 = 4.45 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.34 * 1;
        iVol = 112065 * 1;
        sVol = '112,065';
            
        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 = 4.58 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.5999 * 1;
        iLow = 4.435 * 1;
        iVol = 99842 * 1;
        sVol = '99,842';
            
        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 = 4.43 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.42 * 1;
        iVol = 79864 * 1;
        sVol = '79,864';
            
        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 = 4.65 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.47 * 1;
        iVol = 72010 * 1;
        sVol = '72,010';
            
        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 = 4.86 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.65 * 1;
        iVol = 181284 * 1;
        sVol = '181,284';
            
        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 = 4.74 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.9599 * 1;
        iLow = 4.70 * 1;
        iVol = 88685 * 1;
        sVol = '88,685';
            
        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 = 4.78 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.70 * 1;
        iVol = 77278 * 1;
        sVol = '77,278';
            
        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 = 4.74 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.68 * 1;
        iVol = 76510 * 1;
        sVol = '76,510';
            
        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 = 4.71 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.60 * 1;
        iVol = 65225 * 1;
        sVol = '65,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 4.81 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.8976 * 1;
        iLow = 4.7212 * 1;
        iVol = 99030 * 1;
        sVol = '99,030';
            
        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 = 4.88 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.77 * 1;
        iVol = 84187 * 1;
        sVol = '84,187';
            
        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 = 4.64 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.60 * 1;
        iVol = 100182 * 1;
        sVol = '100,182';
            
        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 = 4.69 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.4606 * 1;
        iVol = 97369 * 1;
        sVol = '97,369';
            
        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 = 4.77 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.57 * 1;
        iVol = 130237 * 1;
        sVol = '130,237';
            
        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 = 4.73 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.44 * 1;
        iVol = 134183 * 1;
        sVol = '134,183';
            
        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 = 4.72 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.635 * 1;
        iVol = 83420 * 1;
        sVol = '83,420';
            
        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 = 5.03 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.70 * 1;
        iVol = 95567 * 1;
        sVol = '95,567';
            
        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 = 4.90 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.75 * 1;
        iVol = 254490 * 1;
        sVol = '254,490';
            
        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 = 4.46 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.34 * 1;
        iVol = 132734 * 1;
        sVol = '132,734';
            
        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 = 4.48 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.1118 * 1;
        iVol = 140136 * 1;
        sVol = '140,136';
            
        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 = 4.57 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.4201 * 1;
        iVol = 160711 * 1;
        sVol = '160,711';
            
        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 = 4.565 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.28 * 1;
        iVol = 149546 * 1;
        sVol = '149,546';
            
        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 = 4.58 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.605 * 1;
        iLow = 4.32 * 1;
        iVol = 76205 * 1;
        sVol = '76,205';
            
        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 = 4.61 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.6899 * 1;
        iLow = 4.46 * 1;
        iVol = 75949 * 1;
        sVol = '75,949';
            
        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 = 4.79 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.57 * 1;
        iVol = 96836 * 1;
        sVol = '96,836';
            
        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 = 4.65 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.50 * 1;
        iVol = 222717 * 1;
        sVol = '222,717';
            
        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 = 4.72 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.61 * 1;
        iVol = 161052 * 1;
        sVol = '161,052';
            
        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 = 4.59 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.7391 * 1;
        iLow = 4.58 * 1;
        iVol = 86626 * 1;
        sVol = '86,626';
            
        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 = 4.45 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.644 * 1;
        iLow = 4.40 * 1;
        iVol = 52504 * 1;
        sVol = '52,504';
            
        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 = 4.63 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.4476 * 1;
        iVol = 93206 * 1;
        sVol = '93,206';
            
        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 = 4.69 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.51 * 1;
        iVol = 73311 * 1;
        sVol = '73,311';
            
        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 = 4.68 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.50 * 1;
        iVol = 63924 * 1;
        sVol = '63,924';
            
        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 = 4.74 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.7846 * 1;
        iLow = 4.64 * 1;
        iVol = 27665 * 1;
        sVol = '27,665';
            
        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 = 4.765 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.625 * 1;
        iVol = 86629 * 1;
        sVol = '86,629';
            
        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 = 4.45 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.43 * 1;
        iVol = 112475 * 1;
        sVol = '112,475';
            
        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 = 4.30 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.28 * 1;
        iVol = 59245 * 1;
        sVol = '59,245';
            
        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 = 4.33 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.2736 * 1;
        iVol = 83584 * 1;
        sVol = '83,584';
            
        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 = 4.33 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.28 * 1;
        iVol = 129286 * 1;
        sVol = '129,286';
            
        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 = 4.07 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.02 * 1;
        iVol = 167955 * 1;
        sVol = '167,955';
            
        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 = 4.24 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.01 * 1;
        iVol = 141325 * 1;
        sVol = '141,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 4.22 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.16 * 1;
        iVol = 68233 * 1;
        sVol = '68,233';
            
        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 = 4.47 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.24 * 1;
        iVol = 65066 * 1;
        sVol = '65,066';
            
        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 = 4.49 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.4591 * 1;
        iVol = 75304 * 1;
        sVol = '75,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 4.55 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.40 * 1;
        iVol = 73514 * 1;
        sVol = '73,514';
            
        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 = 4.59 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.6794 * 1;
        iLow = 4.56 * 1;
        iVol = 44032 * 1;
        sVol = '44,032';
            
        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 = 4.82 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.50 * 1;
        iVol = 100179 * 1;
        sVol = '100,179';
            
        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 = 4.66 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.58 * 1;
        iVol = 178020 * 1;
        sVol = '178,020';
            
        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 = 4.46 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.30 * 1;
        iVol = 231901 * 1;
        sVol = '231,901';
            
        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 = 4.73 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.2537 * 1;
        iVol = 168595 * 1;
        sVol = '168,595';
            
        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 = 4.80 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.58 * 1;
        iVol = 151088 * 1;
        sVol = '151,088';
            
        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 = 4.71 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.70 * 1;
        iVol = 101853 * 1;
        sVol = '101,853';
            
        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 = 4.68 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.66 * 1;
        iVol = 57746 * 1;
        sVol = '57,746';
            
        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 = 4.69 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.6002 * 1;
        iVol = 41201 * 1;
        sVol = '41,201';
            
        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 = 4.82 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.645 * 1;
        iVol = 74101 * 1;
        sVol = '74,101';
            
        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 = 4.84 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.752 * 1;
        iVol = 66417 * 1;
        sVol = '66,417';
            
        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 = 4.77 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.725 * 1;
        iVol = 41866 * 1;
        sVol = '41,866';
            
        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 = 4.76 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.725 * 1;
        iVol = 53371 * 1;
        sVol = '53,371';
            
        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 = 4.72 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.795 * 1;
        iLow = 4.65 * 1;
        iVol = 38665 * 1;
        sVol = '38,665';
            
        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 = 4.83 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.6501 * 1;
        iVol = 77241 * 1;
        sVol = '77,241';
            
        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 = 4.89 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.70 * 1;
        iVol = 45990 * 1;
        sVol = '45,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 5.03 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.8406 * 1;
        iVol = 139120 * 1;
        sVol = '139,120';
            
        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 = 4.92 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.86 * 1;
        iVol = 42734 * 1;
        sVol = '42,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 5.00 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.9095 * 1;
        iVol = 34079 * 1;
        sVol = '34,079';
            
        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 = 5.13 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.99 * 1;
        iVol = 71545 * 1;
        sVol = '71,545';
            
        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 = 5.10 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.0787 * 1;
        iVol = 82435 * 1;
        sVol = '82,435';
            
        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 = 4.97 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.1884 * 1;
        iLow = 4.90 * 1;
        iVol = 61571 * 1;
        sVol = '61,571';
            
        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 = 4.81 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.012 * 1;
        iLow = 4.79 * 1;
        iVol = 46398 * 1;
        sVol = '46,398';
            
        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 = 4.82 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.9678 * 1;
        iLow = 4.82 * 1;
        iVol = 19108 * 1;
        sVol = '19,108';
            
        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 = 4.82 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.77 * 1;
        iVol = 62384 * 1;
        sVol = '62,384';
            
        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 = 4.74 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.915 * 1;
        iLow = 4.72 * 1;
        iVol = 32681 * 1;
        sVol = '32,681';
            
        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 = 4.73 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.68 * 1;
        iVol = 55431 * 1;
        sVol = '55,431';
            
        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 = 4.60 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.50 * 1;
        iVol = 72518 * 1;
        sVol = '72,518';
            
        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 = 4.71 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.775 * 1;
        iLow = 4.597403 * 1;
        iVol = 36452 * 1;
        sVol = '36,452';
            
        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 = 4.80 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.6154 * 1;
        iVol = 47767 * 1;
        sVol = '47,767';
            
        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 = 4.82 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.845 * 1;
        iLow = 4.74 * 1;
        iVol = 39389 * 1;
        sVol = '39,389';
            
        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 = 4.86 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.75 * 1;
        iVol = 91577 * 1;
        sVol = '91,577';
            
        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 = 4.74 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.7002 * 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(2025, 6, 1);
        iClose = 4.64 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.7601 * 1;
        iLow = 4.61 * 1;
        iVol = 62703 * 1;
        sVol = '62,703';
            
        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 = 4.70 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.63 * 1;
        iVol = 36469 * 1;
        sVol = '36,469';
            
        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 = 4.66 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.735 * 1;
        iLow = 4.64 * 1;
        iVol = 36647 * 1;
        sVol = '36,647';
            
        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 = 4.59 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6792 * 1;
        iLow = 4.45 * 1;
        iVol = 69898 * 1;
        sVol = '69,898';
            
        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 = 4.61 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.5101 * 1;
        iVol = 36732 * 1;
        sVol = '36,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 9);
        iClose = 4.59 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6408 * 1;
        iLow = 4.55 * 1;
        iVol = 43680 * 1;
        sVol = '43,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 4.58 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.635 * 1;
        iLow = 4.54 * 1;
        iVol = 91838 * 1;
        sVol = '91,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 11);
    iClose = 4.58 * 1;
    iOpen = 4.57 * 1;
    iHigh = 4.635 * 1;
    iLow = 4.54 * 1;
    iVol = 91,838 * 1;
    sVol = '91,838';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}