function loadData()	{
					
        var newDate = new Date(2018, 4, 2);
        iClose = 1.16 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.11 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.12 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 1.20 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 830900 * 1;
        sVol = '830,900';
            
        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 = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 170800 * 1;
        sVol = '170,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.14 * 1;
        iVol = 217300 * 1;
        sVol = '217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 1.17 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 1.14 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 288700 * 1;
        sVol = '288,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 1.16 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.14 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 1.12 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 672800 * 1;
        sVol = '672,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 1.12 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.06 * 1;
        iVol = 2266900 * 1;
        sVol = '2,266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.09 * 1;
        iVol = 263200 * 1;
        sVol = '263,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 1.09 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.08 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 395100 * 1;
        sVol = '395,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 1.11 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.09 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 1.11 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.09 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.09 * 1;
        iVol = 643700 * 1;
        sVol = '643,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 28);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.09 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.08 * 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(2018, 4, 30);
        iClose = 1.12 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 1055900 * 1;
        sVol = '1,055,900';
            
        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 = 1.08 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 1.09 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.07 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 1.09 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 1.20 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.11 * 1;
        iVol = 1355100 * 1;
        sVol = '1,355,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 1.23 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 927300 * 1;
        sVol = '927,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 1.23 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.21 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 1.22 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.20 * 1;
        iVol = 247800 * 1;
        sVol = '247,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 1.23 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 323300 * 1;
        sVol = '323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 472200 * 1;
        sVol = '472,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.18 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 1.13 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.11 * 1;
        iVol = 1310900 * 1;
        sVol = '1,310,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 1.09 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 1153600 * 1;
        sVol = '1,153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.07 * 1;
        iVol = 237000 * 1;
        sVol = '237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 1.07 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.07 * 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(2018, 5, 20);
        iClose = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.07 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.09 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 1.12 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 1;
        iVol = 215800 * 1;
        sVol = '215,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 1.05 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.05 * 1;
        iVol = 765800 * 1;
        sVol = '765,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 1.04 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.02 * 1;
        iVol = 537900 * 1;
        sVol = '537,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 1.02 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.02 * 1;
        iVol = 479000 * 1;
        sVol = '479,000';
            
        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 = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 516500 * 1;
        sVol = '516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.98 * 1;
        iVol = 361200 * 1;
        sVol = '361,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 0.99 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.99 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 4);
        iClose = 1.00 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.98 * 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(2018, 6, 5);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.98 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.99 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.03 * 1;
        iLow = 1.00 * 1;
        iVol = 444600 * 1;
        sVol = '444,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 0.99 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.98 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 0.95 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.94 * 1;
        iVol = 655100 * 1;
        sVol = '655,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 0.97 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.95 * 1;
        iVol = 209700 * 1;
        sVol = '209,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 0.95 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.95 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.92 * 1;
        iVol = 741000 * 1;
        sVol = '741,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 0.91 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 274300 * 1;
        sVol = '274,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 0.95 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.91 * 1;
        iVol = 683500 * 1;
        sVol = '683,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 0.91 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.89 * 1;
        iVol = 469300 * 1;
        sVol = '469,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.92 * 1;
        iVol = 280600 * 1;
        sVol = '280,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 0.92 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.92 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 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(2018, 6, 25);
        iClose = 0.95 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 0.94 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 0.96 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.94 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 0.92 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.90 * 1;
        iVol = 443500 * 1;
        sVol = '443,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 0.96 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.91 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 0.90 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 0.91 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 0.90 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 1;
        iVol = 213600 * 1;
        sVol = '213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.90 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.89 * 1;
        iVol = 197200 * 1;
        sVol = '197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 0.96 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 1;
        iVol = 307000 * 1;
        sVol = '307,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 0.99 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.92 * 1;
        iVol = 394500 * 1;
        sVol = '394,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.91 * 1;
        iVol = 323800 * 1;
        sVol = '323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 0.88 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.88 * 1;
        iVol = 347400 * 1;
        sVol = '347,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 0.81 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.77 * 1;
        iVol = 727800 * 1;
        sVol = '727,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 0.86 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.81 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        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 = 0.83 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.84 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.84 * 1;
        iVol = 164500 * 1;
        sVol = '164,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 0.81 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.79 * 1;
        iVol = 580100 * 1;
        sVol = '580,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.82 * 1;
        iVol = 502500 * 1;
        sVol = '502,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 991000 * 1;
        sVol = '991,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.85 * 1;
        iVol = 419900 * 1;
        sVol = '419,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 0.85 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.85 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 0.81 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 1;
        iVol = 468800 * 1;
        sVol = '468,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.80 * 1;
        iVol = 239200 * 1;
        sVol = '239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 223700 * 1;
        sVol = '223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 0.80 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 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(2018, 8, 7);
        iClose = 0.77 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.77 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 401900 * 1;
        sVol = '401,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 0.76 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 103100 * 1;
        sVol = '103,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        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 = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 1;
        iVol = 598200 * 1;
        sVol = '598,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.79 * 1;
        iVol = 279300 * 1;
        sVol = '279,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 0.80 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.79 * 1;
        iVol = 436400 * 1;
        sVol = '436,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 0.75 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.75 * 1;
        iVol = 2020200 * 1;
        sVol = '2,020,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 559900 * 1;
        sVol = '559,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 181700 * 1;
        sVol = '181,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.80 * 1;
        iVol = 837800 * 1;
        sVol = '837,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 0.77 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 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(2018, 9, 1);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 304400 * 1;
        sVol = '304,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 0.79 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 1;
        iVol = 664500 * 1;
        sVol = '664,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 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(2018, 9, 4);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 769200 * 1;
        sVol = '769,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 0.75 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.74 * 1;
        iVol = 479600 * 1;
        sVol = '479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 1;
        iVol = 231800 * 1;
        sVol = '231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 344400 * 1;
        sVol = '344,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 0.65 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.64 * 1;
        iVol = 1773000 * 1;
        sVol = '1,773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.64 * 1;
        iVol = 653000 * 1;
        sVol = '653,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 769000 * 1;
        sVol = '769,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.65 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 0.64 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 525000 * 1;
        sVol = '525,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 183100 * 1;
        sVol = '183,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 133300 * 1;
        sVol = '133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 0.54 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.54 * 1;
        iVol = 1418900 * 1;
        sVol = '1,418,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 0.49 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.49 * 1;
        iVol = 2032800 * 1;
        sVol = '2,032,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 659200 * 1;
        sVol = '659,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 0.56 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.48 * 1;
        iVol = 863600 * 1;
        sVol = '863,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 0.51 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.50 * 1;
        iVol = 713100 * 1;
        sVol = '713,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 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(2018, 9, 31);
        iClose = 0.49 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.49 * 1;
        iVol = 459400 * 1;
        sVol = '459,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 0.55 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.51 * 1;
        iVol = 855100 * 1;
        sVol = '855,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.51 * 1;
        iVol = 897600 * 1;
        sVol = '897,600';
            
        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 = 0.53 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 313000 * 1;
        sVol = '313,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 195700 * 1;
        sVol = '195,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 0.55 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 292500 * 1;
        sVol = '292,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 613000 * 1;
        sVol = '613,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 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(2018, 10, 13);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 0.66 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.58 * 1;
        iVol = 630800 * 1;
        sVol = '630,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 0.63 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 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(2018, 10, 20);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 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(2018, 10, 21);
        iClose = 0.60 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 22);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.57 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 0.69 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.56 * 1;
        iVol = 5790800 * 1;
        sVol = '5,790,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 316000 * 1;
        sVol = '316,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 1;
        iVol = 504000 * 1;
        sVol = '504,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 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(2018, 10, 30);
        iClose = 0.63 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 436500 * 1;
        sVol = '436,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 0.60 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 612300 * 1;
        sVol = '612,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 5);
        iClose = 0.65 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.60 * 1;
        iVol = 689700 * 1;
        sVol = '689,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 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(2018, 11, 7);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 471100 * 1;
        sVol = '471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 0.56 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 1;
        iVol = 549600 * 1;
        sVol = '549,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 0.55 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.53 * 1;
        iVol = 384600 * 1;
        sVol = '384,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 0.53 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 273000 * 1;
        sVol = '273,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 0.51 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.50 * 1;
        iVol = 878600 * 1;
        sVol = '878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 676900 * 1;
        sVol = '676,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 494400 * 1;
        sVol = '494,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 786300 * 1;
        sVol = '786,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.49 * 1;
        iVol = 1344500 * 1;
        sVol = '1,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 0.51 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.49 * 1;
        iVol = 650300 * 1;
        sVol = '650,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 508900 * 1;
        sVol = '508,900';
            
        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 = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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(2018, 11, 27);
        iClose = 0.53 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 452900 * 1;
        sVol = '452,900';
            
        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 = 0.58 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 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(2018, 11, 31);
        iClose = 0.61 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 1;
        iVol = 201700 * 1;
        sVol = '201,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 0.62 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 693900 * 1;
        sVol = '693,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 0.65 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 571900 * 1;
        sVol = '571,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 0.67 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.63 * 1;
        iVol = 709300 * 1;
        sVol = '709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 0.66 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 268100 * 1;
        sVol = '268,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 0.62 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.60 * 1;
        iVol = 505300 * 1;
        sVol = '505,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 0.65 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 753500 * 1;
        sVol = '753,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 753700 * 1;
        sVol = '753,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 0.62 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 515800 * 1;
        sVol = '515,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 1;
        iVol = 304700 * 1;
        sVol = '304,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 262000 * 1;
        sVol = '262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 189000 * 1;
        sVol = '189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 315400 * 1;
        sVol = '315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.62 * 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(2019, 0, 21);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 1;
        iVol = 461600 * 1;
        sVol = '461,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 0.60 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 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(2019, 0, 25);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 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(2019, 0, 29);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 230800 * 1;
        sVol = '230,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 403000 * 1;
        sVol = '403,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 405300 * 1;
        sVol = '405,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 194900 * 1;
        sVol = '194,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 632700 * 1;
        sVol = '632,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 0.57 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.55 * 1;
        iVol = 371400 * 1;
        sVol = '371,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 218800 * 1;
        sVol = '218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 0.54 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 384100 * 1;
        sVol = '384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 0.57 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 960600 * 1;
        sVol = '960,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 0.59 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 1232200 * 1;
        sVol = '1,232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 0.65 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 858500 * 1;
        sVol = '858,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 0.63 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.63 * 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(2019, 1, 22);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 775200 * 1;
        sVol = '775,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 0.66 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.65 * 1;
        iVol = 1140200 * 1;
        sVol = '1,140,200';
            
        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 = 0.68 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 365400 * 1;
        sVol = '365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 0.71 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.68 * 1;
        iVol = 297900 * 1;
        sVol = '297,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 0.68 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.68 * 1;
        iVol = 1281200 * 1;
        sVol = '1,281,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.68 * 1;
        iVol = 431600 * 1;
        sVol = '431,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 1;
        iVol = 413500 * 1;
        sVol = '413,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.68 * 1;
        iVol = 328400 * 1;
        sVol = '328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 0.65 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 579000 * 1;
        sVol = '579,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 695200 * 1;
        sVol = '695,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 0.68 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 985100 * 1;
        sVol = '985,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 0.70 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 697700 * 1;
        sVol = '697,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 0.69 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 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(2019, 2, 14);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.67 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.67 * 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(2019, 2, 18);
        iClose = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 648800 * 1;
        sVol = '648,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.66 * 1;
        iVol = 350600 * 1;
        sVol = '350,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.65 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.66 * 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(2019, 2, 22);
        iClose = 0.64 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 306900 * 1;
        sVol = '306,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 0.62 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 308200 * 1;
        sVol = '308,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.62 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 1;
        iVol = 438700 * 1;
        sVol = '438,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.64 * 1;
        iVol = 222300 * 1;
        sVol = '222,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 0.65 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.64 * 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(2019, 3, 2);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.65 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.65 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.64 * 1;
        iVol = 322900 * 1;
        sVol = '322,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 0.66 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.65 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.67 * 1;
        iVol = 386900 * 1;
        sVol = '386,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 317600 * 1;
        sVol = '317,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.67 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.67 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.67 * 1;
        iVol = 318600 * 1;
        sVol = '318,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 0.67 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 0.66 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 272500 * 1;
        sVol = '272,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 0.71 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.67 * 1;
        iVol = 1205300 * 1;
        sVol = '1,205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.70 * 1;
        iVol = 1637700 * 1;
        sVol = '1,637,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 0.69 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 432100 * 1;
        sVol = '432,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 1355100 * 1;
        sVol = '1,355,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.70 * 1;
        iVol = 349200 * 1;
        sVol = '349,200';
            
        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 = 0.66 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.64 * 1;
        iVol = 1483700 * 1;
        sVol = '1,483,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 0.69 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.66 * 1;
        iVol = 499000 * 1;
        sVol = '499,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 480300 * 1;
        sVol = '480,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.63 * 1;
        iVol = 1622300 * 1;
        sVol = '1,622,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 1224900 * 1;
        sVol = '1,224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 366900 * 1;
        sVol = '366,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 0.62 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 676200 * 1;
        sVol = '676,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 1;
        iVol = 1224700 * 1;
        sVol = '1,224,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 1;
        iVol = 583700 * 1;
        sVol = '583,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.60 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 1;
        iVol = 561200 * 1;
        sVol = '561,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 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(2019, 4, 15);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.59 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 700900 * 1;
        sVol = '700,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 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(2019, 4, 21);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 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(2019, 4, 22);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 0.55 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 27);
        iClose = 0.57 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.54 * 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(2019, 4, 30);
        iClose = 0.55 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 0.52 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 0.53 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 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(2019, 5, 4);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 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, 5, 5);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 0.58 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 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, 5, 7);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 197500 * 1;
        sVol = '197,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 0.60 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 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, 5, 11);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 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(2019, 5, 12);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.57 * 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, 5, 14);
        iClose = 0.61 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 789400 * 1;
        sVol = '789,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 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(2019, 5, 18);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 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(2019, 5, 20);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 1126800 * 1;
        sVol = '1,126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.59 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 0.59 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 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(2019, 5, 28);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.59 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 4);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.60 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.58 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 157100 * 1;
        sVol = '157,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.51 * 1;
        iVol = 638500 * 1;
        sVol = '638,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 0.53 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 278700 * 1;
        sVol = '278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.54 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 426900 * 1;
        sVol = '426,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 0.55 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 114200 * 1;
        sVol = '114,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 0.54 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 0.53 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 1;
        iVol = 224400 * 1;
        sVol = '224,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 153000 * 1;
        sVol = '153,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 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, 7, 9);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 848900 * 1;
        sVol = '848,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 707000 * 1;
        sVol = '707,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.45 * 1;
        iVol = 305300 * 1;
        sVol = '305,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 0.50 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.46 * 1;
        iVol = 326300 * 1;
        sVol = '326,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 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(2019, 7, 22);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.51 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 0.47 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.45 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.49 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 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(2019, 7, 28);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 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, 7, 29);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 1;
        iVol = 157000 * 1;
        sVol = '157,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 0.50 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.49 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 866200 * 1;
        sVol = '866,200';
            
        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 = 0.50 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 0.53 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 0.54 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 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, 8, 10);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 0.55 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 226100 * 1;
        sVol = '226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 224700 * 1;
        sVol = '224,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 0.57 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 444300 * 1;
        sVol = '444,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 198000 * 1;
        sVol = '198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.57 * 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, 8, 20);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 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(2019, 8, 23);
        iClose = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 583200 * 1;
        sVol = '583,200';
            
        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 = 0.55 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 341400 * 1;
        sVol = '341,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 0.58 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 0.54 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 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(2019, 8, 27);
        iClose = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 235000 * 1;
        sVol = '235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 0.55 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 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(2019, 9, 3);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.55 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 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, 11);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 126900 * 1;
        sVol = '126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 611500 * 1;
        sVol = '611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.55 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 0.53 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 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(2019, 9, 22);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 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(2019, 9, 24);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 338700 * 1;
        sVol = '338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 628400 * 1;
        sVol = '628,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 0.55 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.50 * 1;
        iVol = 337800 * 1;
        sVol = '337,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 0.59 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.54 * 1;
        iVol = 1364700 * 1;
        sVol = '1,364,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.55 * 1;
        iVol = 1174800 * 1;
        sVol = '1,174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 0.59 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 340000 * 1;
        sVol = '340,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 374600 * 1;
        sVol = '374,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 1;
        iVol = 708200 * 1;
        sVol = '708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 0.62 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 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(2019, 10, 12);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 164500 * 1;
        sVol = '164,500';
            
        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 = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 208900 * 1;
        sVol = '208,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 0.60 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.59 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.59 * 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(2019, 10, 21);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 373900 * 1;
        sVol = '373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.57 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.57 * 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(2019, 10, 26);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 551600 * 1;
        sVol = '551,600';
            
        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 = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 28);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 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(2019, 10, 29);
        iClose = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.56 * 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(2019, 11, 3);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 192500 * 1;
        sVol = '192,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 0.55 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.54 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 0.56 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 1;
        iVol = 191900 * 1;
        sVol = '191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 0.60 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 280800 * 1;
        sVol = '280,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 884800 * 1;
        sVol = '884,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 1;
        iVol = 629900 * 1;
        sVol = '629,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.62 * 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(2019, 11, 13);
        iClose = 0.66 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.64 * 1;
        iVol = 470000 * 1;
        sVol = '470,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 0.69 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 740600 * 1;
        sVol = '740,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 698700 * 1;
        sVol = '698,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 0.71 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 0.71 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 1;
        iVol = 280700 * 1;
        sVol = '280,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 0.76 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.70 * 1;
        iVol = 423900 * 1;
        sVol = '423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 0.74 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.73 * 1;
        iVol = 215100 * 1;
        sVol = '215,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.74 * 1;
        iVol = 252400 * 1;
        sVol = '252,400';
            
        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 = 0.76 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 213000 * 1;
        sVol = '213,000';
            
        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 = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 487300 * 1;
        sVol = '487,300';
            
        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 = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 284000 * 1;
        sVol = '284,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.72 * 1;
        iVol = 1107600 * 1;
        sVol = '1,107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 0.83 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.76 * 1;
        iVol = 476900 * 1;
        sVol = '476,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.78 * 1;
        iVol = 836900 * 1;
        sVol = '836,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 0.80 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 240500 * 1;
        sVol = '240,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 0.77 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 1;
        iVol = 759100 * 1;
        sVol = '759,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.76 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 0.81 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.79 * 1;
        iVol = 254900 * 1;
        sVol = '254,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 0.81 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.81 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 0.85 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 380400 * 1;
        sVol = '380,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 1111900 * 1;
        sVol = '1,111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 20);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.89 * 1;
        iVol = 311700 * 1;
        sVol = '311,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 0.82 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.82 * 1;
        iVol = 523800 * 1;
        sVol = '523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.81 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 0.82 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.79 * 1;
        iVol = 509100 * 1;
        sVol = '509,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 1;
        iVol = 703600 * 1;
        sVol = '703,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 0.75 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 725200 * 1;
        sVol = '725,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 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(2020, 0, 29);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 0.75 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.71 * 1;
        iVol = 404700 * 1;
        sVol = '404,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 0.71 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.69 * 1;
        iVol = 893400 * 1;
        sVol = '893,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 0.69 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 1;
        iVol = 145600 * 1;
        sVol = '145,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 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(2020, 1, 5);
        iClose = 0.74 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 577100 * 1;
        sVol = '577,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 0.75 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.74 * 1;
        iVol = 166400 * 1;
        sVol = '166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 433700 * 1;
        sVol = '433,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 0.75 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 1;
        iVol = 267800 * 1;
        sVol = '267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 408100 * 1;
        sVol = '408,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 490100 * 1;
        sVol = '490,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 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(2020, 1, 14);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.74 * 1;
        iVol = 273600 * 1;
        sVol = '273,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 0.70 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 1;
        iVol = 243600 * 1;
        sVol = '243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 0.71 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 1;
        iVol = 282000 * 1;
        sVol = '282,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 0.69 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 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(2020, 1, 21);
        iClose = 0.68 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 473100 * 1;
        sVol = '473,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 0.62 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 1671700 * 1;
        sVol = '1,671,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 1971100 * 1;
        sVol = '1,971,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 862700 * 1;
        sVol = '862,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 0.60 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 1;
        iVol = 788000 * 1;
        sVol = '788,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 0.64 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.57 * 1;
        iVol = 814000 * 1;
        sVol = '814,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 301500 * 1;
        sVol = '301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 0.64 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 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(2020, 2, 4);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 340200 * 1;
        sVol = '340,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 0.65 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.64 * 1;
        iVol = 269800 * 1;
        sVol = '269,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 0.65 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.63 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 0.62 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.53 * 1;
        iVol = 698300 * 1;
        sVol = '698,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 0.60 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.58 * 1;
        iVol = 980200 * 1;
        sVol = '980,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 0.57 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.54 * 1;
        iVol = 611100 * 1;
        sVol = '611,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 0.48 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.48 * 1;
        iVol = 450200 * 1;
        sVol = '450,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 0.40 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.35 * 1;
        iVol = 989800 * 1;
        sVol = '989,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.37 * 1;
        iVol = 840500 * 1;
        sVol = '840,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 0.35 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.33 * 1;
        iVol = 375200 * 1;
        sVol = '375,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 0.37 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 1;
        iVol = 397400 * 1;
        sVol = '397,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 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(2020, 2, 24);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 429700 * 1;
        sVol = '429,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 0.42 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 275700 * 1;
        sVol = '275,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 0.37 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 320700 * 1;
        sVol = '320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 0.45 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 377400 * 1;
        sVol = '377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 0.45 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 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(2020, 3, 2);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.44 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.45 * 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, 3, 7);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.47 * 1;
        iVol = 329300 * 1;
        sVol = '329,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2020, 3, 14);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 0.46 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 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(2020, 3, 16);
        iClose = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 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(2020, 3, 20);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.41 * 1;
        iVol = 373100 * 1;
        sVol = '373,100';
            
        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 = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 1;
        iVol = 90100 * 1;
        sVol = '90,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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, 3, 23);
        iClose = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 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(2020, 3, 24);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 330700 * 1;
        sVol = '330,700';
            
        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 = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 0.48 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 118800 * 1;
        sVol = '118,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 0.53 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.48 * 1;
        iVol = 844200 * 1;
        sVol = '844,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 539500 * 1;
        sVol = '539,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 0.53 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 1;
        iVol = 186600 * 1;
        sVol = '186,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 0.56 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 345700 * 1;
        sVol = '345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 0.54 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.52 * 1;
        iVol = 155200 * 1;
        sVol = '155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 216600 * 1;
        sVol = '216,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 0.50 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 219700 * 1;
        sVol = '219,700';
            
        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 = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 0.58 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 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(2020, 4, 21);
        iClose = 0.56 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 205200 * 1;
        sVol = '205,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 25);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 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(2020, 4, 26);
        iClose = 0.59 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 0.60 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 1;
        iVol = 1526900 * 1;
        sVol = '1,526,900';
            
        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 = 0.66 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 1379800 * 1;
        sVol = '1,379,800';
            
        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 = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.62 * 1;
        iVol = 589500 * 1;
        sVol = '589,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.64 * 1;
        iVol = 613400 * 1;
        sVol = '613,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 0.69 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 732300 * 1;
        sVol = '732,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 1;
        iVol = 194900 * 1;
        sVol = '194,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.67 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 0.73 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.69 * 1;
        iVol = 1100300 * 1;
        sVol = '1,100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 0.72 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.72 * 1;
        iVol = 230400 * 1;
        sVol = '230,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.68 * 1;
        iVol = 311300 * 1;
        sVol = '311,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 0.75 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.73 * 1;
        iVol = 796600 * 1;
        sVol = '796,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.69 * 1;
        iVol = 1380000 * 1;
        sVol = '1,380,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.74 * 1;
        iVol = 272800 * 1;
        sVol = '272,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 0.78 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.72 * 1;
        iVol = 292400 * 1;
        sVol = '292,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 0.76 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 0.82 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.80 * 1;
        iVol = 777500 * 1;
        sVol = '777,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 139700 * 1;
        sVol = '139,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 0.84 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.83 * 1;
        iVol = 249900 * 1;
        sVol = '249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 0.79 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.74 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 588500 * 1;
        sVol = '588,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 0.83 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 0.83 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.80 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 0.82 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 3);
        iClose = 0.82 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.80 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 208700 * 1;
        sVol = '208,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 507100 * 1;
        sVol = '507,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 0.91 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 682400 * 1;
        sVol = '682,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 0.99 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.93 * 1;
        iVol = 2056700 * 1;
        sVol = '2,056,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 0.97 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 1;
        iVol = 874200 * 1;
        sVol = '874,200';
            
        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 = 0.96 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.94 * 1;
        iVol = 549600 * 1;
        sVol = '549,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.85 * 1;
        iVol = 600300 * 1;
        sVol = '600,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 0.99 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.93 * 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(2020, 6, 16);
        iClose = 0.99 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.96 * 1;
        iVol = 365400 * 1;
        sVol = '365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 0.99 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.96 * 1;
        iVol = 449200 * 1;
        sVol = '449,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 1.03 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.95 * 1;
        iVol = 832000 * 1;
        sVol = '832,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 1.08 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.05 * 1;
        iVol = 1684400 * 1;
        sVol = '1,684,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 1.13 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 607000 * 1;
        sVol = '607,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 1.09 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.05 * 1;
        iVol = 284900 * 1;
        sVol = '284,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 1.05 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.04 * 1;
        iVol = 221600 * 1;
        sVol = '221,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 1.08 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 522100 * 1;
        sVol = '522,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 1.05 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.05 * 1;
        iVol = 609300 * 1;
        sVol = '609,300';
            
        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 = 1.06 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.04 * 1;
        iVol = 298500 * 1;
        sVol = '298,500';
            
        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 = 1.06 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.04 * 1;
        iVol = 930400 * 1;
        sVol = '930,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.05 * 1;
        iVol = 326700 * 1;
        sVol = '326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 1.07 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 1376200 * 1;
        sVol = '1,376,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 1.17 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.10 * 1;
        iVol = 1362600 * 1;
        sVol = '1,362,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.14 * 1;
        iVol = 253400 * 1;
        sVol = '253,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 1.13 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.12 * 1;
        iVol = 309200 * 1;
        sVol = '309,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 1.16 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.14 * 1;
        iVol = 212300 * 1;
        sVol = '212,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 1.15 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 1;
        iVol = 263800 * 1;
        sVol = '263,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.13 * 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(2020, 7, 13);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.13 * 1;
        iVol = 483500 * 1;
        sVol = '483,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 1.20 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 551200 * 1;
        sVol = '551,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 1.28 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.18 * 1;
        iVol = 1262600 * 1;
        sVol = '1,262,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 1.25 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 479100 * 1;
        sVol = '479,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 1.27 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 1;
        iVol = 392000 * 1;
        sVol = '392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 1.37 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.24 * 1;
        iVol = 784400 * 1;
        sVol = '784,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 1.34 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.30 * 1;
        iVol = 314000 * 1;
        sVol = '314,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 1.30 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.28 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 1.25 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 449100 * 1;
        sVol = '449,100';
            
        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 = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 1;
        iVol = 695300 * 1;
        sVol = '695,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 1.22 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.21 * 1;
        iVol = 251400 * 1;
        sVol = '251,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 1.26 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 614700 * 1;
        sVol = '614,700';
            
        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 = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.28 * 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(2020, 8, 1);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.29 * 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(2020, 8, 2);
        iClose = 1.31 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.28 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 1.27 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 408700 * 1;
        sVol = '408,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 1.35 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.25 * 1;
        iVol = 494200 * 1;
        sVol = '494,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 1.28 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.28 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 1.36 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.28 * 1;
        iVol = 527400 * 1;
        sVol = '527,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 1.36 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 1181600 * 1;
        sVol = '1,181,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 1.42 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 1;
        iVol = 353400 * 1;
        sVol = '353,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 1.38 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.37 * 1;
        iVol = 313700 * 1;
        sVol = '313,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 1.39 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.38 * 1;
        iVol = 182800 * 1;
        sVol = '182,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 1.45 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.39 * 1;
        iVol = 635600 * 1;
        sVol = '635,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 1.44 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.40 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 1.52 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.43 * 1;
        iVol = 1577400 * 1;
        sVol = '1,577,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 1.48 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 1;
        iVol = 842200 * 1;
        sVol = '842,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 1.55 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.47 * 1;
        iVol = 1207000 * 1;
        sVol = '1,207,000';
            
        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 = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.49 * 1;
        iVol = 1971700 * 1;
        sVol = '1,971,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 1.49 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.43 * 1;
        iVol = 3308800 * 1;
        sVol = '3,308,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 1.49 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.47 * 1;
        iVol = 1269300 * 1;
        sVol = '1,269,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 1.48 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.47 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 1.42 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 1;
        iVol = 428900 * 1;
        sVol = '428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 1.45 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.43 * 1;
        iVol = 439500 * 1;
        sVol = '439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.40 * 1;
        iVol = 385200 * 1;
        sVol = '385,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 1.41 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.39 * 1;
        iVol = 382300 * 1;
        sVol = '382,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 1.42 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.39 * 1;
        iVol = 259100 * 1;
        sVol = '259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 1.45 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.42 * 1;
        iVol = 718700 * 1;
        sVol = '718,700';
            
        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 = 1.46 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.44 * 1;
        iVol = 502300 * 1;
        sVol = '502,300';
            
        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 = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 1;
        iVol = 506100 * 1;
        sVol = '506,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.46 * 1;
        iVol = 522600 * 1;
        sVol = '522,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 1.54 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.47 * 1;
        iVol = 568300 * 1;
        sVol = '568,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 1.54 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 383500 * 1;
        sVol = '383,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 1.58 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.51 * 1;
        iVol = 321500 * 1;
        sVol = '321,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 1.55 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.52 * 1;
        iVol = 342300 * 1;
        sVol = '342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 1.53 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.51 * 1;
        iVol = 234100 * 1;
        sVol = '234,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 1.59 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.52 * 1;
        iVol = 386400 * 1;
        sVol = '386,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 1.66 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.59 * 1;
        iVol = 848900 * 1;
        sVol = '848,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 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(2020, 9, 23);
        iClose = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.64 * 1;
        iVol = 1412500 * 1;
        sVol = '1,412,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 1.72 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.67 * 1;
        iVol = 529000 * 1;
        sVol = '529,000';
            
        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 = 1.76 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 1;
        iVol = 995500 * 1;
        sVol = '995,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 1.59 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.54 * 1;
        iVol = 912600 * 1;
        sVol = '912,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 1.62 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 1;
        iVol = 767500 * 1;
        sVol = '767,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 1.67 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 728200 * 1;
        sVol = '728,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 1.70 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 436100 * 1;
        sVol = '436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 1.71 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.69 * 1;
        iVol = 682800 * 1;
        sVol = '682,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.69 * 1;
        iVol = 512100 * 1;
        sVol = '512,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 1.82 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.75 * 1;
        iVol = 1330600 * 1;
        sVol = '1,330,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 1.84 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.81 * 1;
        iVol = 801600 * 1;
        sVol = '801,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 1.80 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 1;
        iVol = 666900 * 1;
        sVol = '666,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 1.84 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.76 * 1;
        iVol = 489300 * 1;
        sVol = '489,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 1.77 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.73 * 1;
        iVol = 776500 * 1;
        sVol = '776,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 1.75 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 478300 * 1;
        sVol = '478,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 1.77 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.75 * 1;
        iVol = 340500 * 1;
        sVol = '340,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.78 * 1;
        iVol = 2122800 * 1;
        sVol = '2,122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 1.80 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.78 * 1;
        iVol = 362200 * 1;
        sVol = '362,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 1.81 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.80 * 1;
        iVol = 568200 * 1;
        sVol = '568,200';
            
        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 = 1.80 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.77 * 1;
        iVol = 360400 * 1;
        sVol = '360,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 1.84 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.77 * 1;
        iVol = 1693100 * 1;
        sVol = '1,693,100';
            
        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 = 1.82 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.82 * 1;
        iVol = 953300 * 1;
        sVol = '953,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 1.85 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.81 * 1;
        iVol = 1268100 * 1;
        sVol = '1,268,100';
            
        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 = 1.85 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.83 * 1;
        iVol = 527200 * 1;
        sVol = '527,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 26);
        iClose = 1.87 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.86 * 1;
        iVol = 468600 * 1;
        sVol = '468,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 1.92 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.87 * 1;
        iVol = 809500 * 1;
        sVol = '809,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 1.97 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.90 * 1;
        iVol = 1175100 * 1;
        sVol = '1,175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 1.96 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.91 * 1;
        iVol = 1457800 * 1;
        sVol = '1,457,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 1.89 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.87 * 1;
        iVol = 1914100 * 1;
        sVol = '1,914,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 1.82 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.80 * 1;
        iVol = 1595700 * 1;
        sVol = '1,595,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 1.89 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.82 * 1;
        iVol = 1567800 * 1;
        sVol = '1,567,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 1.91 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.86 * 1;
        iVol = 684000 * 1;
        sVol = '684,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 1.97 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.91 * 1;
        iVol = 1286400 * 1;
        sVol = '1,286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 1.94 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.94 * 1;
        iVol = 858800 * 1;
        sVol = '858,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 1.98 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.95 * 1;
        iVol = 577100 * 1;
        sVol = '577,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 2.08 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 1998800 * 1;
        sVol = '1,998,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 2.05 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 546500 * 1;
        sVol = '546,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 2.05 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.03 * 1;
        iVol = 269500 * 1;
        sVol = '269,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 2.05 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 707700 * 1;
        sVol = '707,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 2.23 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.07 * 1;
        iVol = 1423000 * 1;
        sVol = '1,423,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 2.35 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.22 * 1;
        iVol = 1151500 * 1;
        sVol = '1,151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 2.37 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.28 * 1;
        iVol = 787700 * 1;
        sVol = '787,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 2.27 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.25 * 1;
        iVol = 736100 * 1;
        sVol = '736,100';
            
        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 = 2.40 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.26 * 1;
        iVol = 600700 * 1;
        sVol = '600,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 2.38 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.35 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 2.36 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.34 * 1;
        iVol = 509300 * 1;
        sVol = '509,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 2.39 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.36 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 2.38 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.38 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 2.52 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.41 * 1;
        iVol = 842700 * 1;
        sVol = '842,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 2.63 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.55 * 1;
        iVol = 667300 * 1;
        sVol = '667,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 2.75 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.60 * 1;
        iVol = 1498900 * 1;
        sVol = '1,498,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 2.94 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.82 * 1;
        iVol = 1313100 * 1;
        sVol = '1,313,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 2.89 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.79 * 1;
        iVol = 916800 * 1;
        sVol = '916,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 2.81 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.57 * 1;
        iVol = 1026100 * 1;
        sVol = '1,026,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 2.88 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.82 * 1;
        iVol = 463800 * 1;
        sVol = '463,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 2.84 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.83 * 1;
        iVol = 334300 * 1;
        sVol = '334,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 2.94 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.86 * 1;
        iVol = 391800 * 1;
        sVol = '391,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 2.84 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.80 * 1;
        iVol = 617200 * 1;
        sVol = '617,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 18);
        iClose = 2.76 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.71 * 1;
        iVol = 521900 * 1;
        sVol = '521,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 2.79 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.79 * 1;
        iVol = 961400 * 1;
        sVol = '961,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 2.86 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.85 * 1;
        iVol = 961600 * 1;
        sVol = '961,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.88 * 1;
        iVol = 941200 * 1;
        sVol = '941,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 2.82 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.79 * 1;
        iVol = 802100 * 1;
        sVol = '802,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 2.73 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.61 * 1;
        iVol = 1000900 * 1;
        sVol = '1,000,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 2.67 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 474100 * 1;
        sVol = '474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 2.47 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.37 * 1;
        iVol = 1169800 * 1;
        sVol = '1,169,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 2.68 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.51 * 1;
        iVol = 776000 * 1;
        sVol = '776,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 2.65 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.65 * 1;
        iVol = 1107500 * 1;
        sVol = '1,107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 2.81 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.64 * 1;
        iVol = 1024100 * 1;
        sVol = '1,024,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 2.82 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.75 * 1;
        iVol = 1652100 * 1;
        sVol = '1,652,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 2.92 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.78 * 1;
        iVol = 721000 * 1;
        sVol = '721,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 2.85 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.82 * 1;
        iVol = 407600 * 1;
        sVol = '407,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 3.05 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.87 * 1;
        iVol = 855000 * 1;
        sVol = '855,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 3.16 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.08 * 1;
        iVol = 1026000 * 1;
        sVol = '1,026,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 3.11 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.09 * 1;
        iVol = 741400 * 1;
        sVol = '741,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 3.14 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.03 * 1;
        iVol = 852300 * 1;
        sVol = '852,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 3.14 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.10 * 1;
        iVol = 618200 * 1;
        sVol = '618,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 3.11 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.02 * 1;
        iVol = 614700 * 1;
        sVol = '614,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 3.36 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.15 * 1;
        iVol = 1675400 * 1;
        sVol = '1,675,400';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.27 * 1;
        iVol = 688700 * 1;
        sVol = '688,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 3.43 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.36 * 1;
        iVol = 869800 * 1;
        sVol = '869,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 3.62 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.48 * 1;
        iVol = 2235700 * 1;
        sVol = '2,235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 3.85 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.56 * 1;
        iVol = 2338500 * 1;
        sVol = '2,338,500';
            
        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 = 3.94 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.71 * 1;
        iVol = 2180700 * 1;
        sVol = '2,180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 4.07 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.94 * 1;
        iVol = 1828500 * 1;
        sVol = '1,828,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 4.05 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.99 * 1;
        iVol = 1419200 * 1;
        sVol = '1,419,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 3.87 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.68 * 1;
        iVol = 2278400 * 1;
        sVol = '2,278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 3.63 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.59 * 1;
        iVol = 1654500 * 1;
        sVol = '1,654,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 3.75 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.68 * 1;
        iVol = 1219200 * 1;
        sVol = '1,219,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 3.62 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.58 * 1;
        iVol = 1034400 * 1;
        sVol = '1,034,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 3.41 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.28 * 1;
        iVol = 2037700 * 1;
        sVol = '2,037,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 3.60 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.43 * 1;
        iVol = 1478500 * 1;
        sVol = '1,478,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 3.77 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.50 * 1;
        iVol = 1737900 * 1;
        sVol = '1,737,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.63 * 1;
        iVol = 993100 * 1;
        sVol = '993,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 3.61 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.56 * 1;
        iVol = 1688300 * 1;
        sVol = '1,688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 3.92 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.67 * 1;
        iVol = 1926000 * 1;
        sVol = '1,926,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 3.88 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.79 * 1;
        iVol = 643800 * 1;
        sVol = '643,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 3.80 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.75 * 1;
        iVol = 791300 * 1;
        sVol = '791,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 3.78 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.72 * 1;
        iVol = 964800 * 1;
        sVol = '964,800';
            
        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 = 3.80 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.68 * 1;
        iVol = 664000 * 1;
        sVol = '664,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 3.62 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.58 * 1;
        iVol = 826700 * 1;
        sVol = '826,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 3.62 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.50 * 1;
        iVol = 2403100 * 1;
        sVol = '2,403,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 3.97 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.74 * 1;
        iVol = 1782400 * 1;
        sVol = '1,782,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 3.83 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.76 * 1;
        iVol = 1578700 * 1;
        sVol = '1,578,700';
            
        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 = 3.75 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.74 * 1;
        iVol = 811200 * 1;
        sVol = '811,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 3.71 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.57 * 1;
        iVol = 1158600 * 1;
        sVol = '1,158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 3.86 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.78 * 1;
        iVol = 776400 * 1;
        sVol = '776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.95 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.78 * 1;
        iVol = 749000 * 1;
        sVol = '749,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 4.14 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.82 * 1;
        iVol = 2233600 * 1;
        sVol = '2,233,600';
            
        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 = 4.14 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.08 * 1;
        iVol = 981800 * 1;
        sVol = '981,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 4.15 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.13 * 1;
        iVol = 531600 * 1;
        sVol = '531,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 4.37 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.22 * 1;
        iVol = 1183000 * 1;
        sVol = '1,183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 4.28 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.25 * 1;
        iVol = 691700 * 1;
        sVol = '691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.17 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.14 * 1;
        iVol = 605200 * 1;
        sVol = '605,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 4.35 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.20 * 1;
        iVol = 1225800 * 1;
        sVol = '1,225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.39 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.33 * 1;
        iVol = 824200 * 1;
        sVol = '824,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 4.17 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 997200 * 1;
        sVol = '997,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 4.30 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.17 * 1;
        iVol = 940700 * 1;
        sVol = '940,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 4.48 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.30 * 1;
        iVol = 2219800 * 1;
        sVol = '2,219,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.82 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.52 * 1;
        iVol = 1490900 * 1;
        sVol = '1,490,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 4.71 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.56 * 1;
        iVol = 1108900 * 1;
        sVol = '1,108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.84 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.74 * 1;
        iVol = 1034200 * 1;
        sVol = '1,034,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 4.72 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.67 * 1;
        iVol = 1208900 * 1;
        sVol = '1,208,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 4.91 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.66 * 1;
        iVol = 1043300 * 1;
        sVol = '1,043,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.86 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.77 * 1;
        iVol = 857600 * 1;
        sVol = '857,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 5.03 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.88 * 1;
        iVol = 1079800 * 1;
        sVol = '1,079,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 5.42 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.15 * 1;
        iVol = 2954000 * 1;
        sVol = '2,954,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 5.09 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.09 * 1;
        iVol = 2377400 * 1;
        sVol = '2,377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 5.50 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.30 * 1;
        iVol = 4802400 * 1;
        sVol = '4,802,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 5.53 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.36 * 1;
        iVol = 1989800 * 1;
        sVol = '1,989,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 5.49 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.45 * 1;
        iVol = 2149300 * 1;
        sVol = '2,149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.43 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.35 * 1;
        iVol = 2125100 * 1;
        sVol = '2,125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.42 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.23 * 1;
        iVol = 2139400 * 1;
        sVol = '2,139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 5.68 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.41 * 1;
        iVol = 2653700 * 1;
        sVol = '2,653,700';
            
        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 = 6.00 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.57 * 1;
        iVol = 2498900 * 1;
        sVol = '2,498,900';
            
        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 = 6.29 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.08 * 1;
        iVol = 2752500 * 1;
        sVol = '2,752,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 6.25 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.02 * 1;
        iVol = 3246700 * 1;
        sVol = '3,246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 6.59 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.64 * 1;
        iLow = 5.85 * 1;
        iVol = 3347900 * 1;
        sVol = '3,347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 6.20 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.08 * 1;
        iVol = 2731000 * 1;
        sVol = '2,731,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 5.85 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.83 * 1;
        iVol = 1777700 * 1;
        sVol = '1,777,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.87 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.78 * 1;
        iVol = 958000 * 1;
        sVol = '958,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 6.07 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.81 * 1;
        iVol = 1569000 * 1;
        sVol = '1,569,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 6.33 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.12 * 1;
        iVol = 3524100 * 1;
        sVol = '3,524,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.61 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.41 * 1;
        iVol = 4754000 * 1;
        sVol = '4,754,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 5.68 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.61 * 1;
        iVol = 2616700 * 1;
        sVol = '2,616,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 5.39 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.33 * 1;
        iVol = 3343900 * 1;
        sVol = '3,343,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 5.34 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.19 * 1;
        iVol = 3065300 * 1;
        sVol = '3,065,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 5.43 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.19 * 1;
        iVol = 3884100 * 1;
        sVol = '3,884,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 5.63 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.42 * 1;
        iVol = 10721400 * 1;
        sVol = '10,721,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 5.56 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.40 * 1;
        iVol = 1846400 * 1;
        sVol = '1,846,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 31);
        iClose = 5.45 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.42 * 1;
        iVol = 885000 * 1;
        sVol = '885,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 5.46 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.42 * 1;
        iVol = 1222000 * 1;
        sVol = '1,222,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 5.29 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.26 * 1;
        iVol = 1703300 * 1;
        sVol = '1,703,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 5.18 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.03 * 1;
        iVol = 1283100 * 1;
        sVol = '1,283,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 5.35 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.20 * 1;
        iVol = 1787800 * 1;
        sVol = '1,787,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 5.15 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.12 * 1;
        iVol = 961100 * 1;
        sVol = '961,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 5.18 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.09 * 1;
        iVol = 1177800 * 1;
        sVol = '1,177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.26 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.11 * 1;
        iVol = 1217900 * 1;
        sVol = '1,217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.30 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.23 * 1;
        iVol = 612000 * 1;
        sVol = '612,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 5.39 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 1536600 * 1;
        sVol = '1,536,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 5.17 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.12 * 1;
        iVol = 2017700 * 1;
        sVol = '2,017,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 4.81 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.63 * 1;
        iVol = 2824800 * 1;
        sVol = '2,824,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 4.84 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.65 * 1;
        iVol = 1677100 * 1;
        sVol = '1,677,100';
            
        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 = 4.49 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.42 * 1;
        iVol = 3402100 * 1;
        sVol = '3,402,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 4.38 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.33 * 1;
        iVol = 10653900 * 1;
        sVol = '10,653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 4.62 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.39 * 1;
        iVol = 1809900 * 1;
        sVol = '1,809,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 4.81 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.54 * 1;
        iVol = 1659000 * 1;
        sVol = '1,659,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 5.04 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 1734100 * 1;
        sVol = '1,734,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 5.17 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.93 * 1;
        iVol = 1438400 * 1;
        sVol = '1,438,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 5.31 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.19 * 1;
        iVol = 1406400 * 1;
        sVol = '1,406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.18 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.18 * 1;
        iVol = 1382800 * 1;
        sVol = '1,382,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 5.15 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.10 * 1;
        iVol = 599700 * 1;
        sVol = '599,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 5.38 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.14 * 1;
        iVol = 1082700 * 1;
        sVol = '1,082,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 5.37 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.18 * 1;
        iVol = 919700 * 1;
        sVol = '919,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 5);
        iClose = 5.39 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.36 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 5.17 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.05 * 1;
        iVol = 1096700 * 1;
        sVol = '1,096,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.22 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.18 * 1;
        iVol = 831100 * 1;
        sVol = '831,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 5.25 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.96 * 1;
        iVol = 928500 * 1;
        sVol = '928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 5.37 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.29 * 1;
        iVol = 696100 * 1;
        sVol = '696,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 5.48 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.29 * 1;
        iVol = 1065000 * 1;
        sVol = '1,065,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 5.52 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.47 * 1;
        iVol = 609600 * 1;
        sVol = '609,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 5.47 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.39 * 1;
        iVol = 543300 * 1;
        sVol = '543,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.55 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.41 * 1;
        iVol = 975600 * 1;
        sVol = '975,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.05 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.54 * 1;
        iLow = 4.98 * 1;
        iVol = 1928600 * 1;
        sVol = '1,928,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 4.81 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.66 * 1;
        iVol = 1626000 * 1;
        sVol = '1,626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 4.88 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.81 * 1;
        iVol = 870200 * 1;
        sVol = '870,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 5.14 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.92 * 1;
        iVol = 776300 * 1;
        sVol = '776,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 5.19 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.11 * 1;
        iVol = 798400 * 1;
        sVol = '798,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 5.22 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.17 * 1;
        iVol = 588900 * 1;
        sVol = '588,900';
            
        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 = 5.46 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.33 * 1;
        iVol = 1157400 * 1;
        sVol = '1,157,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 5.48 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.34 * 1;
        iVol = 619300 * 1;
        sVol = '619,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 5.64 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.52 * 1;
        iVol = 2650600 * 1;
        sVol = '2,650,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 5.80 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.69 * 1;
        iVol = 1013300 * 1;
        sVol = '1,013,300';
            
        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 = 5.59 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.46 * 1;
        iVol = 1052500 * 1;
        sVol = '1,052,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 5.39 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 948800 * 1;
        sVol = '948,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 5.28 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.28 * 1;
        iVol = 1054400 * 1;
        sVol = '1,054,400';
            
        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 = 5.28 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.16 * 1;
        iVol = 563300 * 1;
        sVol = '563,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 5.30 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.26 * 1;
        iVol = 533600 * 1;
        sVol = '533,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 5.21 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.05 * 1;
        iVol = 653200 * 1;
        sVol = '653,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 5.53 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.15 * 1;
        iVol = 1042700 * 1;
        sVol = '1,042,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.53 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.36 * 1;
        iVol = 832200 * 1;
        sVol = '832,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 5.51 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.39 * 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(2021, 7, 13);
        iClose = 5.49 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.48 * 1;
        iVol = 642900 * 1;
        sVol = '642,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 5.34 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.28 * 1;
        iVol = 522800 * 1;
        sVol = '522,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 5.21 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.09 * 1;
        iVol = 614900 * 1;
        sVol = '614,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 5.12 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.08 * 1;
        iVol = 722400 * 1;
        sVol = '722,400';
            
        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 = 4.75 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.69 * 1;
        iVol = 1813600 * 1;
        sVol = '1,813,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.81 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.67 * 1;
        iVol = 771400 * 1;
        sVol = '771,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 5.18 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.93 * 1;
        iVol = 782600 * 1;
        sVol = '782,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 5.39 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.23 * 1;
        iVol = 750800 * 1;
        sVol = '750,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 5.39 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.34 * 1;
        iVol = 702100 * 1;
        sVol = '702,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 5.29 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.24 * 1;
        iVol = 551600 * 1;
        sVol = '551,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 5.54 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.30 * 1;
        iVol = 1102500 * 1;
        sVol = '1,102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 5.50 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.49 * 1;
        iVol = 683600 * 1;
        sVol = '683,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 5.55 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.38 * 1;
        iVol = 760600 * 1;
        sVol = '760,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 5.60 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.30 * 1;
        iVol = 1089600 * 1;
        sVol = '1,089,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 5.67 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.59 * 1;
        iVol = 921400 * 1;
        sVol = '921,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 5.62 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.61 * 1;
        iVol = 1168400 * 1;
        sVol = '1,168,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 5.58 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.46 * 1;
        iVol = 383700 * 1;
        sVol = '383,700';
            
        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 = 5.21 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.20 * 1;
        iVol = 961800 * 1;
        sVol = '961,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 5.23 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.14 * 1;
        iVol = 818400 * 1;
        sVol = '818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 5.44 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.31 * 1;
        iVol = 1636200 * 1;
        sVol = '1,636,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 5.41 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.26 * 1;
        iVol = 882300 * 1;
        sVol = '882,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 5.42 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.30 * 1;
        iVol = 1117600 * 1;
        sVol = '1,117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 5.60 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.46 * 1;
        iVol = 811100 * 1;
        sVol = '811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.29 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.22 * 1;
        iVol = 759900 * 1;
        sVol = '759,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 4.98 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.96 * 1;
        iVol = 2000700 * 1;
        sVol = '2,000,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 4.70 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.61 * 1;
        iVol = 1137300 * 1;
        sVol = '1,137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 4.60 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.55 * 1;
        iVol = 816100 * 1;
        sVol = '816,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 4.87 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.75 * 1;
        iVol = 1061900 * 1;
        sVol = '1,061,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 5.15 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.77 * 1;
        iVol = 1834200 * 1;
        sVol = '1,834,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.04 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.02 * 1;
        iVol = 870500 * 1;
        sVol = '870,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.12 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.18 * 1;
        iLow = 5.02 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 4.99 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.87 * 1;
        iVol = 748700 * 1;
        sVol = '748,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 4.75 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.65 * 1;
        iVol = 1093700 * 1;
        sVol = '1,093,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.93 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.68 * 1;
        iVol = 1215900 * 1;
        sVol = '1,215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 5.02 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.85 * 1;
        iVol = 756800 * 1;
        sVol = '756,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.01 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.89 * 1;
        iVol = 851900 * 1;
        sVol = '851,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 4.97 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.80 * 1;
        iVol = 1067300 * 1;
        sVol = '1,067,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.93 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.65 * 1;
        iVol = 983000 * 1;
        sVol = '983,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 5.06 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.96 * 1;
        iVol = 890000 * 1;
        sVol = '890,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 5.16 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.04 * 1;
        iVol = 727800 * 1;
        sVol = '727,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 5.16 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.09 * 1;
        iVol = 1566600 * 1;
        sVol = '1,566,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 5.43 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.22 * 1;
        iVol = 1114700 * 1;
        sVol = '1,114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 5.58 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.49 * 1;
        iVol = 1777500 * 1;
        sVol = '1,777,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 5.60 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.55 * 1;
        iVol = 1575900 * 1;
        sVol = '1,575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 5.50 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.45 * 1;
        iVol = 1168700 * 1;
        sVol = '1,168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 5.51 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.45 * 1;
        iVol = 962700 * 1;
        sVol = '962,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 5.90 * 1;
        iOpen = 5.46 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.43 * 1;
        iVol = 1948300 * 1;
        sVol = '1,948,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 5.76 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.64 * 1;
        iVol = 839300 * 1;
        sVol = '839,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 5.60 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.55 * 1;
        iVol = 682800 * 1;
        sVol = '682,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 5.77 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.65 * 1;
        iVol = 1301400 * 1;
        sVol = '1,301,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 5.50 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.42 * 1;
        iVol = 1443000 * 1;
        sVol = '1,443,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 5.23 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.17 * 1;
        iVol = 2368400 * 1;
        sVol = '2,368,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.25 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.06 * 1;
        iVol = 1114000 * 1;
        sVol = '1,114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.19 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.08 * 1;
        iVol = 1025200 * 1;
        sVol = '1,025,200';
            
        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 = 5.16 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.07 * 1;
        iVol = 953800 * 1;
        sVol = '953,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 5.04 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.95 * 1;
        iVol = 941000 * 1;
        sVol = '941,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.82 * 1;
        iVol = 1349300 * 1;
        sVol = '1,349,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 5.06 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.96 * 1;
        iVol = 3739600 * 1;
        sVol = '3,739,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 5.03 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.97 * 1;
        iVol = 405200 * 1;
        sVol = '405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 5.29 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.91 * 1;
        iVol = 3292100 * 1;
        sVol = '3,292,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 5.06 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.01 * 1;
        iVol = 2069700 * 1;
        sVol = '2,069,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 4.99 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.97 * 1;
        iVol = 955900 * 1;
        sVol = '955,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 5.30 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.14 * 1;
        iVol = 2567000 * 1;
        sVol = '2,567,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 5.46 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.28 * 1;
        iVol = 2005400 * 1;
        sVol = '2,005,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 5.40 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.34 * 1;
        iVol = 518800 * 1;
        sVol = '518,800';
            
        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 = 5.49 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.37 * 1;
        iVol = 662600 * 1;
        sVol = '662,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 5.53 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.46 * 1;
        iVol = 1777000 * 1;
        sVol = '1,777,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.32 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.29 * 1;
        iVol = 1305500 * 1;
        sVol = '1,305,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 5.53 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.25 * 1;
        iVol = 2929200 * 1;
        sVol = '2,929,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 5.85 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.49 * 1;
        iVol = 1980400 * 1;
        sVol = '1,980,400';
            
        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 = 5.88 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.74 * 1;
        iVol = 2212900 * 1;
        sVol = '2,212,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 5.92 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.74 * 1;
        iVol = 694900 * 1;
        sVol = '694,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 25);
        iClose = 5.97 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.84 * 1;
        iVol = 213700 * 1;
        sVol = '213,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 5.91 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.60 * 1;
        iVol = 1679300 * 1;
        sVol = '1,679,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 6.15 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.76 * 1;
        iVol = 1556700 * 1;
        sVol = '1,556,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 6.27 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.91 * 1;
        iVol = 5263900 * 1;
        sVol = '5,263,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 5.97 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.90 * 1;
        iVol = 3010700 * 1;
        sVol = '3,010,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 6.01 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.88 * 1;
        iVol = 1917800 * 1;
        sVol = '1,917,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 5.73 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.54 * 1;
        iVol = 2391300 * 1;
        sVol = '2,391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 5.90 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.56 * 1;
        iVol = 1427300 * 1;
        sVol = '1,427,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 5.83 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.81 * 1;
        iVol = 1763300 * 1;
        sVol = '1,763,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 5.89 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.86 * 1;
        iVol = 1282700 * 1;
        sVol = '1,282,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 5.82 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.43 * 1;
        iVol = 2788400 * 1;
        sVol = '2,788,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 5.66 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.62 * 1;
        iVol = 1592300 * 1;
        sVol = '1,592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 5.51 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.33 * 1;
        iVol = 2912100 * 1;
        sVol = '2,912,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 5.24 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.10 * 1;
        iVol = 2515400 * 1;
        sVol = '2,515,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 5.27 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.90 * 1;
        iVol = 2283800 * 1;
        sVol = '2,283,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 5.23 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.17 * 1;
        iVol = 2067100 * 1;
        sVol = '2,067,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 5.11 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.03 * 1;
        iVol = 1584900 * 1;
        sVol = '1,584,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 4.87 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.85 * 1;
        iVol = 1779800 * 1;
        sVol = '1,779,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 5.17 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.93 * 1;
        iVol = 1759600 * 1;
        sVol = '1,759,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 5.33 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.15 * 1;
        iVol = 792100 * 1;
        sVol = '792,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 5.35 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.33 * 1;
        iVol = 776800 * 1;
        sVol = '776,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 24);
        iClose = 5.60 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.40 * 1;
        iVol = 417300 * 1;
        sVol = '417,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 5.42 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.41 * 1;
        iVol = 920600 * 1;
        sVol = '920,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 5.48 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.42 * 1;
        iVol = 696900 * 1;
        sVol = '696,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 5.58 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.41 * 1;
        iVol = 3029400 * 1;
        sVol = '3,029,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 5.49 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.45 * 1;
        iVol = 1166800 * 1;
        sVol = '1,166,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 5.61 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.47 * 1;
        iVol = 2316200 * 1;
        sVol = '2,316,200';
            
        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 = 5.53 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.41 * 1;
        iVol = 1112600 * 1;
        sVol = '1,112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.69 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.46 * 1;
        iVol = 1293000 * 1;
        sVol = '1,293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 5.80 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.55 * 1;
        iVol = 1441900 * 1;
        sVol = '1,441,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 6.19 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.75 * 1;
        iVol = 2609400 * 1;
        sVol = '2,609,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 6.39 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.31 * 1;
        iVol = 3388100 * 1;
        sVol = '3,388,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 6.20 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.18 * 1;
        iVol = 1567400 * 1;
        sVol = '1,567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 6.04 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.90 * 1;
        iVol = 1965800 * 1;
        sVol = '1,965,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 17);
        iClose = 6.21 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.01 * 1;
        iVol = 375600 * 1;
        sVol = '375,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 6.17 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.05 * 1;
        iVol = 2288800 * 1;
        sVol = '2,288,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 6.59 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.25 * 1;
        iVol = 1967300 * 1;
        sVol = '1,967,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 6.56 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.45 * 1;
        iVol = 1686200 * 1;
        sVol = '1,686,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 6.27 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.21 * 1;
        iVol = 1234200 * 1;
        sVol = '1,234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 6.14 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.80 * 1;
        iVol = 1774900 * 1;
        sVol = '1,774,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 6.16 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.88 * 1;
        iVol = 1319700 * 1;
        sVol = '1,319,700';
            
        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 = 5.92 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.86 * 1;
        iVol = 1114700 * 1;
        sVol = '1,114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 5.73 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.66 * 1;
        iVol = 1426500 * 1;
        sVol = '1,426,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 5.49 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.36 * 1;
        iVol = 1962000 * 1;
        sVol = '1,962,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 5.41 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.28 * 1;
        iVol = 1861100 * 1;
        sVol = '1,861,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 5.70 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.46 * 1;
        iVol = 1243300 * 1;
        sVol = '1,243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 5.70 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.56 * 1;
        iVol = 1171100 * 1;
        sVol = '1,171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 5.73 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.56 * 1;
        iVol = 1296200 * 1;
        sVol = '1,296,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 5.73 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.65 * 1;
        iVol = 640500 * 1;
        sVol = '640,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 5.67 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.60 * 1;
        iVol = 1218600 * 1;
        sVol = '1,218,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 5.93 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.57 * 1;
        iVol = 1086200 * 1;
        sVol = '1,086,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 6.32 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.00 * 1;
        iVol = 1840200 * 1;
        sVol = '1,840,200';
            
        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 = 6.31 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.23 * 1;
        iVol = 1480400 * 1;
        sVol = '1,480,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 6.39 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.12 * 1;
        iVol = 1561900 * 1;
        sVol = '1,561,900';
            
        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 = 6.43 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.28 * 1;
        iVol = 1479500 * 1;
        sVol = '1,479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 6.20 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.15 * 1;
        iVol = 1660600 * 1;
        sVol = '1,660,600';
            
        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 = 6.05 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.89 * 1;
        iVol = 1949600 * 1;
        sVol = '1,949,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 5.95 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.91 * 1;
        iVol = 844200 * 1;
        sVol = '844,200';
            
        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 = 5.95 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.88 * 1;
        iVol = 1283000 * 1;
        sVol = '1,283,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 5.99 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.86 * 1;
        iVol = 1073200 * 1;
        sVol = '1,073,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 6.00 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.93 * 1;
        iVol = 849600 * 1;
        sVol = '849,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 5.84 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.69 * 1;
        iVol = 1287500 * 1;
        sVol = '1,287,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 6.10 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.83 * 1;
        iVol = 1075100 * 1;
        sVol = '1,075,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 6.57 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.08 * 1;
        iVol = 3130300 * 1;
        sVol = '3,130,300';
            
        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 = 6.91 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.70 * 1;
        iVol = 3971800 * 1;
        sVol = '3,971,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 6.82 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.74 * 1;
        iVol = 1472300 * 1;
        sVol = '1,472,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 7.22 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.87 * 1;
        iVol = 3843000 * 1;
        sVol = '3,843,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 7.58 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.16 * 1;
        iVol = 2598700 * 1;
        sVol = '2,598,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 7.06 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.05 * 1;
        iVol = 3335600 * 1;
        sVol = '3,335,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 6.80 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.58 * 1;
        iVol = 2719300 * 1;
        sVol = '2,719,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 6.90 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.59 * 1;
        iVol = 1889100 * 1;
        sVol = '1,889,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 7.40 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.43 * 1;
        iLow = 6.90 * 1;
        iVol = 1365800 * 1;
        sVol = '1,365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 7.11 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.36 * 1;
        iLow = 7.08 * 1;
        iVol = 686900 * 1;
        sVol = '686,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 6.75 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.67 * 1;
        iVol = 1255600 * 1;
        sVol = '1,255,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 6.89 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.53 * 1;
        iVol = 794800 * 1;
        sVol = '794,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 7.07 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.90 * 1;
        iVol = 960700 * 1;
        sVol = '960,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 7.34 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.13 * 1;
        iVol = 890000 * 1;
        sVol = '890,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 7.33 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.25 * 1;
        iVol = 1595700 * 1;
        sVol = '1,595,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 7.41 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.31 * 1;
        iVol = 1362400 * 1;
        sVol = '1,362,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 7.32 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.24 * 1;
        iVol = 601600 * 1;
        sVol = '601,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 7.56 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.40 * 1;
        iVol = 1371600 * 1;
        sVol = '1,371,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 7.38 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.33 * 1;
        iVol = 741600 * 1;
        sVol = '741,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 7.33 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.19 * 1;
        iVol = 826200 * 1;
        sVol = '826,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 7.27 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.12 * 1;
        iVol = 541100 * 1;
        sVol = '541,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 7.02 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.95 * 1;
        iVol = 1362400 * 1;
        sVol = '1,362,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 6.90 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.83 * 1;
        iVol = 1734400 * 1;
        sVol = '1,734,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 7.07 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.92 * 1;
        iVol = 1669800 * 1;
        sVol = '1,669,800';
            
        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 = 7.25 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.97 * 1;
        iVol = 1273700 * 1;
        sVol = '1,273,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 7.15 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.05 * 1;
        iVol = 1196900 * 1;
        sVol = '1,196,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 6.74 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.72 * 1;
        iVol = 2601500 * 1;
        sVol = '2,601,500';
            
        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 = 6.62 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.50 * 1;
        iVol = 1600000 * 1;
        sVol = '1,600,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 6.86 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.60 * 1;
        iVol = 1221500 * 1;
        sVol = '1,221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 6.87 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.75 * 1;
        iVol = 886900 * 1;
        sVol = '886,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 6.76 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.53 * 1;
        iVol = 1244600 * 1;
        sVol = '1,244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 6.66 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.64 * 1;
        iVol = 880800 * 1;
        sVol = '880,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 6.90 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.66 * 1;
        iVol = 1111600 * 1;
        sVol = '1,111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 6.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.75 * 1;
        iVol = 732300 * 1;
        sVol = '732,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 7.13 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.93 * 1;
        iVol = 1481600 * 1;
        sVol = '1,481,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 6.88 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.71 * 1;
        iVol = 1446000 * 1;
        sVol = '1,446,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 6.42 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.25 * 1;
        iVol = 3227900 * 1;
        sVol = '3,227,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 6.09 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.98 * 1;
        iVol = 2319800 * 1;
        sVol = '2,319,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 5.88 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.84 * 1;
        iVol = 1448100 * 1;
        sVol = '1,448,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 5.51 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.32 * 1;
        iVol = 2525400 * 1;
        sVol = '2,525,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 5.41 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.30 * 1;
        iVol = 1923600 * 1;
        sVol = '1,923,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 5.64 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.50 * 1;
        iVol = 1322800 * 1;
        sVol = '1,322,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 5.65 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.50 * 1;
        iVol = 3561600 * 1;
        sVol = '3,561,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 5.85 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.70 * 1;
        iVol = 1611200 * 1;
        sVol = '1,611,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 5.84 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.70 * 1;
        iVol = 1133800 * 1;
        sVol = '1,133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 5.85 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.74 * 1;
        iVol = 939000 * 1;
        sVol = '939,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 5.88 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.51 * 1;
        iVol = 1382700 * 1;
        sVol = '1,382,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 5.48 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.37 * 1;
        iVol = 1024800 * 1;
        sVol = '1,024,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 5.24 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.10 * 1;
        iVol = 1435800 * 1;
        sVol = '1,435,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 4.91 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.82 * 1;
        iVol = 1457500 * 1;
        sVol = '1,457,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 4.76 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.67 * 1;
        iVol = 2620800 * 1;
        sVol = '2,620,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.77 * 1;
        iVol = 1599000 * 1;
        sVol = '1,599,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.47 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.38 * 1;
        iVol = 1435300 * 1;
        sVol = '1,435,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 4.64 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.26 * 1;
        iVol = 2190400 * 1;
        sVol = '2,190,400';
            
        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 = 4.76 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.64 * 1;
        iVol = 1954400 * 1;
        sVol = '1,954,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 4.98 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.86 * 1;
        iVol = 1522900 * 1;
        sVol = '1,522,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 4.73 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.63 * 1;
        iVol = 1463400 * 1;
        sVol = '1,463,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 5.02 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.73 * 1;
        iVol = 2108900 * 1;
        sVol = '2,108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 4.85 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.78 * 1;
        iVol = 1018700 * 1;
        sVol = '1,018,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 4.86 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.80 * 1;
        iVol = 1597600 * 1;
        sVol = '1,597,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 4.81 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.78 * 1;
        iVol = 1669100 * 1;
        sVol = '1,669,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 4.89 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.83 * 1;
        iVol = 571000 * 1;
        sVol = '571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.89 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.76 * 1;
        iVol = 732100 * 1;
        sVol = '732,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 30);
        iClose = 5.06 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.87 * 1;
        iVol = 814000 * 1;
        sVol = '814,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 4.79 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.76 * 1;
        iVol = 1079700 * 1;
        sVol = '1,079,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 4.75 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.70 * 1;
        iVol = 1356900 * 1;
        sVol = '1,356,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 5.20 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.93 * 1;
        iVol = 2158500 * 1;
        sVol = '2,158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 5.08 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.01 * 1;
        iVol = 1448600 * 1;
        sVol = '1,448,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 5.22 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.17 * 1;
        iVol = 1530200 * 1;
        sVol = '1,530,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 5.08 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.01 * 1;
        iVol = 947400 * 1;
        sVol = '947,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 5.11 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.00 * 1;
        iVol = 1483300 * 1;
        sVol = '1,483,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 4.82 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 1230000 * 1;
        sVol = '1,230,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 4.83 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.71 * 1;
        iVol = 400600 * 1;
        sVol = '400,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.49 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.48 * 1;
        iVol = 1899300 * 1;
        sVol = '1,899,300';
            
        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 = 4.49 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.46 * 1;
        iVol = 1147700 * 1;
        sVol = '1,147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 4.60 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.46 * 1;
        iVol = 1058300 * 1;
        sVol = '1,058,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 4.43 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.22 * 1;
        iVol = 1631000 * 1;
        sVol = '1,631,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 4.35 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.21 * 1;
        iVol = 6656500 * 1;
        sVol = '6,656,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 20);
        iClose = 4.25 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.20 * 1;
        iVol = 472900 * 1;
        sVol = '472,900';
            
        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 = 4.19 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.16 * 1;
        iVol = 1084900 * 1;
        sVol = '1,084,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 3.84 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.66 * 1;
        iVol = 2456700 * 1;
        sVol = '2,456,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 3.52 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.45 * 1;
        iVol = 1822000 * 1;
        sVol = '1,822,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 3.63 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.50 * 1;
        iVol = 2073500 * 1;
        sVol = '2,073,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 3.83 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.64 * 1;
        iVol = 2243900 * 1;
        sVol = '2,243,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 3.61 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.49 * 1;
        iVol = 1461700 * 1;
        sVol = '1,461,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 3.31 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.30 * 1;
        iVol = 1339600 * 1;
        sVol = '1,339,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 3.25 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.12 * 1;
        iVol = 1571200 * 1;
        sVol = '1,571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 4);
        iClose = 3.08 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.06 * 1;
        iVol = 868200 * 1;
        sVol = '868,200';
            
        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 = 2.90 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.79 * 1;
        iVol = 1716300 * 1;
        sVol = '1,716,300';
            
        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 = 2.94 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.77 * 1;
        iVol = 1974900 * 1;
        sVol = '1,974,900';
            
        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 = 3.23 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.10 * 1;
        iVol = 1510500 * 1;
        sVol = '1,510,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.90 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.90 * 1;
        iVol = 2243200 * 1;
        sVol = '2,243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.70 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.62 * 1;
        iVol = 2226100 * 1;
        sVol = '2,226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.61 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.56 * 1;
        iVol = 2875700 * 1;
        sVol = '2,875,700';
            
        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 = 2.49 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.49 * 1;
        iVol = 1829700 * 1;
        sVol = '1,829,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 2.32 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.27 * 1;
        iVol = 1887900 * 1;
        sVol = '1,887,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.40 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 1019000 * 1;
        sVol = '1,019,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.60 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.45 * 1;
        iVol = 1983600 * 1;
        sVol = '1,983,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.55 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.36 * 1;
        iVol = 1416200 * 1;
        sVol = '1,416,200';
            
        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 = 2.59 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 1715500 * 1;
        sVol = '1,715,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 2.54 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.48 * 1;
        iVol = 1059100 * 1;
        sVol = '1,059,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 2.48 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.47 * 1;
        iVol = 1276900 * 1;
        sVol = '1,276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 2.44 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.39 * 1;
        iVol = 1503900 * 1;
        sVol = '1,503,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 2.44 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.41 * 1;
        iVol = 899400 * 1;
        sVol = '899,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 2.64 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.41 * 1;
        iVol = 1868300 * 1;
        sVol = '1,868,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 2.58 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.53 * 1;
        iVol = 1049000 * 1;
        sVol = '1,049,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 2.89 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.60 * 1;
        iVol = 2001500 * 1;
        sVol = '2,001,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 2.68 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.67 * 1;
        iVol = 2039300 * 1;
        sVol = '2,039,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.66 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.63 * 1;
        iVol = 1277100 * 1;
        sVol = '1,277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.56 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.54 * 1;
        iVol = 923500 * 1;
        sVol = '923,500';
            
        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 = 2.68 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.52 * 1;
        iVol = 1830700 * 1;
        sVol = '1,830,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 3.10 * 1;
        iOpen = 2.72 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.72 * 1;
        iVol = 3552000 * 1;
        sVol = '3,552,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 3.09 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.94 * 1;
        iVol = 1666100 * 1;
        sVol = '1,666,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 3.33 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.16 * 1;
        iVol = 2065500 * 1;
        sVol = '2,065,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 3.45 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.30 * 1;
        iVol = 2869700 * 1;
        sVol = '2,869,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 3.41 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.30 * 1;
        iVol = 1946700 * 1;
        sVol = '1,946,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 3.26 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.23 * 1;
        iVol = 1277100 * 1;
        sVol = '1,277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 3.17 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.13 * 1;
        iVol = 760500 * 1;
        sVol = '760,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 3.14 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.07 * 1;
        iVol = 1245900 * 1;
        sVol = '1,245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 3.24 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.15 * 1;
        iVol = 996400 * 1;
        sVol = '996,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 3.05 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.03 * 1;
        iVol = 761300 * 1;
        sVol = '761,300';
            
        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 = 3.06 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.91 * 1;
        iVol = 835400 * 1;
        sVol = '835,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 3.29 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.07 * 1;
        iVol = 672900 * 1;
        sVol = '672,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 3.19 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.14 * 1;
        iVol = 779600 * 1;
        sVol = '779,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 3.31 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.22 * 1;
        iVol = 1135000 * 1;
        sVol = '1,135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 3.28 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.22 * 1;
        iVol = 1478200 * 1;
        sVol = '1,478,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 3.13 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.10 * 1;
        iVol = 1164100 * 1;
        sVol = '1,164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 2.93 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.90 * 1;
        iVol = 1347600 * 1;
        sVol = '1,347,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 2.95 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.88 * 1;
        iVol = 1759900 * 1;
        sVol = '1,759,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 2.85 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.79 * 1;
        iVol = 1261000 * 1;
        sVol = '1,261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 2.91 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.85 * 1;
        iVol = 1039500 * 1;
        sVol = '1,039,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.00 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.91 * 1;
        iVol = 1219300 * 1;
        sVol = '1,219,300';
            
        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 = 2.92 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.87 * 1;
        iVol = 615100 * 1;
        sVol = '615,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.08 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.92 * 1;
        iVol = 1560200 * 1;
        sVol = '1,560,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.18 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 1281500 * 1;
        sVol = '1,281,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 3.31 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.17 * 1;
        iVol = 1412700 * 1;
        sVol = '1,412,700';
            
        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 = 3.14 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.13 * 1;
        iVol = 1293500 * 1;
        sVol = '1,293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 3.16 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.07 * 1;
        iVol = 815300 * 1;
        sVol = '815,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 3.14 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.07 * 1;
        iVol = 1237200 * 1;
        sVol = '1,237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 3.27 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.02 * 1;
        iVol = 2584700 * 1;
        sVol = '2,584,700';
            
        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 = 3.28 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.14 * 1;
        iVol = 927000 * 1;
        sVol = '927,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 3.24 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.16 * 1;
        iVol = 709000 * 1;
        sVol = '709,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.22 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.20 * 1;
        iVol = 1140200 * 1;
        sVol = '1,140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.23 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.14 * 1;
        iVol = 912400 * 1;
        sVol = '912,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 2.91 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.79 * 1;
        iVol = 1796400 * 1;
        sVol = '1,796,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 2.88 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.84 * 1;
        iVol = 1498800 * 1;
        sVol = '1,498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 2.91 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.87 * 1;
        iVol = 743100 * 1;
        sVol = '743,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 3.12 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.92 * 1;
        iVol = 822400 * 1;
        sVol = '822,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 3.26 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.09 * 1;
        iVol = 1037100 * 1;
        sVol = '1,037,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 3.26 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.20 * 1;
        iVol = 1229000 * 1;
        sVol = '1,229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.48 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.29 * 1;
        iVol = 1342200 * 1;
        sVol = '1,342,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 3.58 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.52 * 1;
        iVol = 1186900 * 1;
        sVol = '1,186,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 3.47 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.39 * 1;
        iVol = 724400 * 1;
        sVol = '724,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 3.54 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.42 * 1;
        iVol = 676300 * 1;
        sVol = '676,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.30 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.29 * 1;
        iVol = 500300 * 1;
        sVol = '500,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.11 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.09 * 1;
        iVol = 1191200 * 1;
        sVol = '1,191,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.16 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.04 * 1;
        iVol = 684800 * 1;
        sVol = '684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.20 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.98 * 1;
        iVol = 775500 * 1;
        sVol = '775,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.23 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.14 * 1;
        iVol = 735300 * 1;
        sVol = '735,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.18 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.13 * 1;
        iVol = 534000 * 1;
        sVol = '534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.11 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.03 * 1;
        iVol = 761200 * 1;
        sVol = '761,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.01 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.00 * 1;
        iVol = 605100 * 1;
        sVol = '605,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 2.90 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.88 * 1;
        iVol = 2047600 * 1;
        sVol = '2,047,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 3.06 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.89 * 1;
        iVol = 1660300 * 1;
        sVol = '1,660,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 3.03 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.95 * 1;
        iVol = 1135200 * 1;
        sVol = '1,135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 3.00 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.99 * 1;
        iVol = 793100 * 1;
        sVol = '793,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 3.34 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.03 * 1;
        iVol = 2886300 * 1;
        sVol = '2,886,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 3.21 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.17 * 1;
        iVol = 1219700 * 1;
        sVol = '1,219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 3.14 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.04 * 1;
        iVol = 783100 * 1;
        sVol = '783,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 3.16 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.10 * 1;
        iVol = 2342700 * 1;
        sVol = '2,342,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 3.52 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.20 * 1;
        iVol = 2776500 * 1;
        sVol = '2,776,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.34 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.33 * 1;
        iVol = 1250600 * 1;
        sVol = '1,250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.36 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 1928400 * 1;
        sVol = '1,928,400';
            
        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 = 3.78 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.64 * 1;
        iVol = 2574000 * 1;
        sVol = '2,574,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.72 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.64 * 1;
        iVol = 1409400 * 1;
        sVol = '1,409,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 4.09 * 1;
        iOpen = 3.76 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.72 * 1;
        iVol = 2644800 * 1;
        sVol = '2,644,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 3.96 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.92 * 1;
        iVol = 2132800 * 1;
        sVol = '2,132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.57 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.18 * 1;
        iVol = 2244700 * 1;
        sVol = '2,244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 4.75 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.69 * 1;
        iVol = 2105200 * 1;
        sVol = '2,105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.67 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.60 * 1;
        iVol = 1520600 * 1;
        sVol = '1,520,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 4.62 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.57 * 1;
        iVol = 1012900 * 1;
        sVol = '1,012,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 4.54 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.44 * 1;
        iVol = 823200 * 1;
        sVol = '823,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 4.40 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.35 * 1;
        iVol = 764600 * 1;
        sVol = '764,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 4.27 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.23 * 1;
        iVol = 820900 * 1;
        sVol = '820,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 4.36 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.20 * 1;
        iVol = 1088300 * 1;
        sVol = '1,088,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 4.54 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.42 * 1;
        iVol = 1174600 * 1;
        sVol = '1,174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 4.39 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.33 * 1;
        iVol = 1176900 * 1;
        sVol = '1,176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 24);
        iClose = 4.44 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.39 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        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 = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.33 * 1;
        iVol = 447500 * 1;
        sVol = '447,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 4.27 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.24 * 1;
        iVol = 540100 * 1;
        sVol = '540,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 4.49 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.36 * 1;
        iVol = 739300 * 1;
        sVol = '739,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 4.70 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.47 * 1;
        iVol = 2844600 * 1;
        sVol = '2,844,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 4.88 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.66 * 1;
        iVol = 1254600 * 1;
        sVol = '1,254,600';
            
        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 = 4.92 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.73 * 1;
        iVol = 1868500 * 1;
        sVol = '1,868,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.70 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.69 * 1;
        iVol = 1334200 * 1;
        sVol = '1,334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 4.63 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.61 * 1;
        iVol = 551000 * 1;
        sVol = '551,000';
            
        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 = 4.55 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.53 * 1;
        iVol = 772700 * 1;
        sVol = '772,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 4.70 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.69 * 1;
        iVol = 1203400 * 1;
        sVol = '1,203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 4.69 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.65 * 1;
        iVol = 589500 * 1;
        sVol = '589,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 4.53 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.50 * 1;
        iVol = 839400 * 1;
        sVol = '839,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 4.62 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.58 * 1;
        iVol = 1527000 * 1;
        sVol = '1,527,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 4.77 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.60 * 1;
        iVol = 907600 * 1;
        sVol = '907,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 4.54 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.47 * 1;
        iVol = 1222900 * 1;
        sVol = '1,222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 4.61 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.43 * 1;
        iVol = 2706700 * 1;
        sVol = '2,706,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 4.52 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.49 * 1;
        iVol = 530700 * 1;
        sVol = '530,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 4.79 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.50 * 1;
        iVol = 1656900 * 1;
        sVol = '1,656,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 4.94 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.78 * 1;
        iVol = 1150600 * 1;
        sVol = '1,150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 4.80 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.68 * 1;
        iVol = 1038100 * 1;
        sVol = '1,038,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 4.98 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.75 * 1;
        iVol = 1606400 * 1;
        sVol = '1,606,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 4.94 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.81 * 1;
        iVol = 875700 * 1;
        sVol = '875,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 5.13 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.95 * 1;
        iVol = 1301700 * 1;
        sVol = '1,301,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 4.94 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.85 * 1;
        iVol = 1175600 * 1;
        sVol = '1,175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 4.97 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.90 * 1;
        iVol = 1049100 * 1;
        sVol = '1,049,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 5.12 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.91 * 1;
        iVol = 924800 * 1;
        sVol = '924,800';
            
        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 = 5.14 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.95 * 1;
        iVol = 1172800 * 1;
        sVol = '1,172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.49 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.15 * 1;
        iVol = 1402500 * 1;
        sVol = '1,402,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.79 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.73 * 1;
        iVol = 2022400 * 1;
        sVol = '2,022,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.99 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.80 * 1;
        iVol = 1417700 * 1;
        sVol = '1,417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 6.04 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.00 * 1;
        iVol = 2922700 * 1;
        sVol = '2,922,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 6.00 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.80 * 1;
        iVol = 2079900 * 1;
        sVol = '2,079,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 6.08 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.89 * 1;
        iVol = 1140600 * 1;
        sVol = '1,140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 16);
        iClose = 5.93 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.85 * 1;
        iVol = 885700 * 1;
        sVol = '885,700';
            
        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 = 6.13 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.94 * 1;
        iVol = 1743500 * 1;
        sVol = '1,743,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 6.41 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.29 * 1;
        iVol = 2733800 * 1;
        sVol = '2,733,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 6.27 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.08 * 1;
        iVol = 2593400 * 1;
        sVol = '2,593,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.45 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.13 * 1;
        iVol = 1597000 * 1;
        sVol = '1,597,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.39 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.29 * 1;
        iVol = 1046400 * 1;
        sVol = '1,046,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 6.28 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.19 * 1;
        iVol = 1151300 * 1;
        sVol = '1,151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 6.41 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.17 * 1;
        iVol = 1211900 * 1;
        sVol = '1,211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 6.42 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.18 * 1;
        iVol = 2735700 * 1;
        sVol = '2,735,700';
            
        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 = 6.58 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.35 * 1;
        iVol = 1380100 * 1;
        sVol = '1,380,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 6.47 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.44 * 1;
        iVol = 964200 * 1;
        sVol = '964,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 6.53 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.36 * 1;
        iVol = 1076300 * 1;
        sVol = '1,076,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 6.39 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.90 * 1;
        iVol = 3077900 * 1;
        sVol = '3,077,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 6.30 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.23 * 1;
        iVol = 1673900 * 1;
        sVol = '1,673,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 6.40 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.14 * 1;
        iVol = 2860800 * 1;
        sVol = '2,860,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 6.01 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 1820500 * 1;
        sVol = '1,820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.09 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.96 * 1;
        iVol = 1190800 * 1;
        sVol = '1,190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.16 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.11 * 1;
        iVol = 1452200 * 1;
        sVol = '1,452,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 6.10 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.01 * 1;
        iVol = 1031600 * 1;
        sVol = '1,031,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 5.69 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.67 * 1;
        iVol = 2099700 * 1;
        sVol = '2,099,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 5.95 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.68 * 1;
        iVol = 1108300 * 1;
        sVol = '1,108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 6.00 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.79 * 1;
        iVol = 1334700 * 1;
        sVol = '1,334,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 5.99 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.69 * 1;
        iVol = 1510700 * 1;
        sVol = '1,510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.09 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.87 * 1;
        iVol = 1105700 * 1;
        sVol = '1,105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 6.03 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.98 * 1;
        iVol = 1193500 * 1;
        sVol = '1,193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 6.00 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.00 * 1;
        iVol = 1218800 * 1;
        sVol = '1,218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 5.83 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.82 * 1;
        iVol = 1430700 * 1;
        sVol = '1,430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 5.86 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.73 * 1;
        iVol = 1147100 * 1;
        sVol = '1,147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 5.57 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.47 * 1;
        iVol = 1442400 * 1;
        sVol = '1,442,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 5.83 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.64 * 1;
        iVol = 1239500 * 1;
        sVol = '1,239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.07 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.84 * 1;
        iVol = 2541000 * 1;
        sVol = '2,541,000';
            
        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 = 6.50 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.08 * 1;
        iVol = 3162200 * 1;
        sVol = '3,162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 6.65 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.30 * 1;
        iVol = 1520000 * 1;
        sVol = '1,520,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 6.95 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.68 * 1;
        iVol = 2637700 * 1;
        sVol = '2,637,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 6.62 * 1;
        iOpen = 6.92 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.52 * 1;
        iVol = 1809100 * 1;
        sVol = '1,809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 6.48 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.42 * 1;
        iVol = 1040500 * 1;
        sVol = '1,040,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.56 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.41 * 1;
        iVol = 1050800 * 1;
        sVol = '1,050,800';
            
        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 = 6.03 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.64 * 1;
        iLow = 5.93 * 1;
        iVol = 2315400 * 1;
        sVol = '2,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 5.93 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.81 * 1;
        iVol = 1669900 * 1;
        sVol = '1,669,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 6.04 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.69 * 1;
        iVol = 1799900 * 1;
        sVol = '1,799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 6.11 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.05 * 1;
        iVol = 1045600 * 1;
        sVol = '1,045,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 5.61 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.54 * 1;
        iVol = 2933600 * 1;
        sVol = '2,933,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 5.75 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.51 * 1;
        iVol = 1372000 * 1;
        sVol = '1,372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 5.99 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.69 * 1;
        iVol = 19051300 * 1;
        sVol = '19,051,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 5.81 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.77 * 1;
        iVol = 2359200 * 1;
        sVol = '2,359,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.11 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.91 * 1;
        iVol = 1626600 * 1;
        sVol = '1,626,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.02 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.96 * 1;
        iVol = 1562200 * 1;
        sVol = '1,562,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 5.56 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.55 * 1;
        iVol = 6106100 * 1;
        sVol = '6,106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 5.65 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.48 * 1;
        iVol = 2056400 * 1;
        sVol = '2,056,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 5.63 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.57 * 1;
        iVol = 2243700 * 1;
        sVol = '2,243,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 5.64 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.59 * 1;
        iVol = 3973300 * 1;
        sVol = '3,973,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 5.75 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.65 * 1;
        iVol = 5323400 * 1;
        sVol = '5,323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 6.06 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.78 * 1;
        iVol = 3592700 * 1;
        sVol = '3,592,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 6.10 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.95 * 1;
        iVol = 1439300 * 1;
        sVol = '1,439,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 6.11 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.98 * 1;
        iVol = 1461700 * 1;
        sVol = '1,461,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 5.92 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.81 * 1;
        iVol = 1520500 * 1;
        sVol = '1,520,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 5.95 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.71 * 1;
        iVol = 1527300 * 1;
        sVol = '1,527,300';
            
        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 = 5.98 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.87 * 1;
        iVol = 872200 * 1;
        sVol = '872,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 5.86 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.85 * 1;
        iVol = 646400 * 1;
        sVol = '646,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 6.14 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.90 * 1;
        iVol = 1296400 * 1;
        sVol = '1,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 6.28 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.13 * 1;
        iVol = 1221500 * 1;
        sVol = '1,221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 6.62 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.37 * 1;
        iVol = 2351200 * 1;
        sVol = '2,351,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 6.67 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.55 * 1;
        iVol = 2000400 * 1;
        sVol = '2,000,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 6.78 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.59 * 1;
        iVol = 1149000 * 1;
        sVol = '1,149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 7.21 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.79 * 1;
        iVol = 2623900 * 1;
        sVol = '2,623,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 6.83 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.81 * 1;
        iVol = 1949800 * 1;
        sVol = '1,949,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 6.86 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.73 * 1;
        iVol = 1644100 * 1;
        sVol = '1,644,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 6.67 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.53 * 1;
        iVol = 2597800 * 1;
        sVol = '2,597,800';
            
        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 = 6.50 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.47 * 1;
        iVol = 1223900 * 1;
        sVol = '1,223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 6.28 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.13 * 1;
        iVol = 1903200 * 1;
        sVol = '1,903,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 6.35 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.19 * 1;
        iVol = 1516200 * 1;
        sVol = '1,516,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 6.46 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.26 * 1;
        iVol = 1031300 * 1;
        sVol = '1,031,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 6.37 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.33 * 1;
        iVol = 2334500 * 1;
        sVol = '2,334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 6.55 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.44 * 1;
        iVol = 884300 * 1;
        sVol = '884,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.21 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.15 * 1;
        iVol = 1666300 * 1;
        sVol = '1,666,300';
            
        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 = 6.40 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.20 * 1;
        iVol = 2903600 * 1;
        sVol = '2,903,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 6.11 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.00 * 1;
        iVol = 2055000 * 1;
        sVol = '2,055,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 6.45 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.17 * 1;
        iVol = 1520000 * 1;
        sVol = '1,520,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.69 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.45 * 1;
        iVol = 1255200 * 1;
        sVol = '1,255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 6.62 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.46 * 1;
        iVol = 1192300 * 1;
        sVol = '1,192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 6.36 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.27 * 1;
        iVol = 1337700 * 1;
        sVol = '1,337,700';
            
        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 = 5.74 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.73 * 1;
        iVol = 2566300 * 1;
        sVol = '2,566,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 5.82 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.66 * 1;
        iVol = 1688000 * 1;
        sVol = '1,688,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.02 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.85 * 1;
        iVol = 1209400 * 1;
        sVol = '1,209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 5.97 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.82 * 1;
        iVol = 1099700 * 1;
        sVol = '1,099,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 5.95 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.90 * 1;
        iVol = 914400 * 1;
        sVol = '914,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 5.82 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.74 * 1;
        iVol = 1485500 * 1;
        sVol = '1,485,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 5.76 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.71 * 1;
        iVol = 824000 * 1;
        sVol = '824,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 5.49 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.48 * 1;
        iVol = 1722800 * 1;
        sVol = '1,722,800';
            
        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 = 5.30 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 1;
        iVol = 1426400 * 1;
        sVol = '1,426,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 5.17 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.16 * 1;
        iVol = 1237400 * 1;
        sVol = '1,237,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 5.40 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.24 * 1;
        iVol = 1269500 * 1;
        sVol = '1,269,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 29);
        iClose = 5.36 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 1;
        iVol = 461300 * 1;
        sVol = '461,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 5.40 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.24 * 1;
        iVol = 929600 * 1;
        sVol = '929,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 5.36 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.17 * 1;
        iVol = 3326200 * 1;
        sVol = '3,326,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 5.68 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.41 * 1;
        iVol = 2323600 * 1;
        sVol = '2,323,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 5.94 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.84 * 1;
        iVol = 1991000 * 1;
        sVol = '1,991,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 5.88 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.78 * 1;
        iVol = 588800 * 1;
        sVol = '588,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 5.87 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.79 * 1;
        iVol = 1214100 * 1;
        sVol = '1,214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 5.79 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.76 * 1;
        iVol = 680300 * 1;
        sVol = '680,300';
            
        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 = 5.88 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.73 * 1;
        iVol = 1148100 * 1;
        sVol = '1,148,100';
            
        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 = 5.86 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.80 * 1;
        iVol = 344300 * 1;
        sVol = '344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 5.75 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.66 * 1;
        iVol = 659100 * 1;
        sVol = '659,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 5.79 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.76 * 1;
        iVol = 997000 * 1;
        sVol = '997,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 6.09 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.84 * 1;
        iVol = 2057600 * 1;
        sVol = '2,057,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 6.26 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.99 * 1;
        iVol = 1645100 * 1;
        sVol = '1,645,100';
            
        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 = 6.15 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.10 * 1;
        iVol = 1921200 * 1;
        sVol = '1,921,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 19);
        iClose = 6.23 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.26 * 1;
        iLow = 6.10 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.03 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.98 * 1;
        iVol = 728100 * 1;
        sVol = '728,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 6.05 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.91 * 1;
        iVol = 906100 * 1;
        sVol = '906,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 5.90 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.89 * 1;
        iVol = 1654400 * 1;
        sVol = '1,654,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 5.71 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.65 * 1;
        iVol = 2944600 * 1;
        sVol = '2,944,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 5.87 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.69 * 1;
        iVol = 978200 * 1;
        sVol = '978,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 5.91 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.87 * 1;
        iVol = 457100 * 1;
        sVol = '457,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 5.98 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.80 * 1;
        iVol = 1058500 * 1;
        sVol = '1,058,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 5.91 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.85 * 1;
        iVol = 621000 * 1;
        sVol = '621,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 6.01 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.93 * 1;
        iVol = 943900 * 1;
        sVol = '943,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 4);
        iClose = 6.12 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.98 * 1;
        iVol = 252600 * 1;
        sVol = '252,600';
            
        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 = 5.94 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.90 * 1;
        iVol = 659100 * 1;
        sVol = '659,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 5.76 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.71 * 1;
        iVol = 684800 * 1;
        sVol = '684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 5.90 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.73 * 1;
        iVol = 722900 * 1;
        sVol = '722,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 5.93 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.83 * 1;
        iVol = 925400 * 1;
        sVol = '925,400';
            
        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 = 5.86 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.83 * 1;
        iVol = 2858200 * 1;
        sVol = '2,858,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 6.21 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.99 * 1;
        iVol = 2512500 * 1;
        sVol = '2,512,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 6.41 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.26 * 1;
        iVol = 1527900 * 1;
        sVol = '1,527,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 6.40 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.21 * 1;
        iVol = 2223500 * 1;
        sVol = '2,223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 6.29 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.17 * 1;
        iVol = 598100 * 1;
        sVol = '598,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 6.30 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.24 * 1;
        iVol = 1187400 * 1;
        sVol = '1,187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 6.44 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.26 * 1;
        iVol = 955000 * 1;
        sVol = '955,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 6.38 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.36 * 1;
        iVol = 1314600 * 1;
        sVol = '1,314,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 6.27 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.21 * 1;
        iVol = 805300 * 1;
        sVol = '805,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 6.23 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.10 * 1;
        iVol = 890500 * 1;
        sVol = '890,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 6.61 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.29 * 1;
        iVol = 3156700 * 1;
        sVol = '3,156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 6.54 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.42 * 1;
        iVol = 1009400 * 1;
        sVol = '1,009,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 6.59 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.44 * 1;
        iVol = 1050400 * 1;
        sVol = '1,050,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 6.76 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.60 * 1;
        iVol = 801100 * 1;
        sVol = '801,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 6.89 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.84 * 1;
        iVol = 1796100 * 1;
        sVol = '1,796,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 6.70 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.63 * 1;
        iVol = 733100 * 1;
        sVol = '733,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 6.68 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.36 * 1;
        iVol = 2377900 * 1;
        sVol = '2,377,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 6.72 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.54 * 1;
        iVol = 1216400 * 1;
        sVol = '1,216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 6.66 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.61 * 1;
        iVol = 606300 * 1;
        sVol = '606,300';
            
        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 = 6.38 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.31 * 1;
        iVol = 887500 * 1;
        sVol = '887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 6.42 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.33 * 1;
        iVol = 782600 * 1;
        sVol = '782,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 6.45 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.40 * 1;
        iVol = 660200 * 1;
        sVol = '660,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 6.29 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.25 * 1;
        iVol = 956700 * 1;
        sVol = '956,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 6.17 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.15 * 1;
        iVol = 854600 * 1;
        sVol = '854,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 5.97 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.86 * 1;
        iVol = 2277900 * 1;
        sVol = '2,277,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 5.94 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.895 * 1;
        iVol = 996980 * 1;
        sVol = '996,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 5.89 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.87 * 1;
        iVol = 1398954 * 1;
        sVol = '1,398,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 5.89 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.895 * 1;
        iLow = 5.815 * 1;
        iVol = 731137 * 1;
        sVol = '731,137';
            
        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 = 6.01 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.91 * 1;
        iVol = 990255 * 1;
        sVol = '990,255';
            
        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 = 6.12 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.035 * 1;
        iVol = 1132907 * 1;
        sVol = '1,132,907';
            
        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 = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.08 * 1;
        iVol = 771670 * 1;
        sVol = '771,670';
            
        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 = 6.01 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.225 * 1;
        iLow = 5.99 * 1;
        iVol = 916663 * 1;
        sVol = '916,663';
            
        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 = 6 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.88 * 1;
        iVol = 670068 * 1;
        sVol = '670,068';
            
        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 = 6.03 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.125 * 1;
        iLow = 5.98 * 1;
        iVol = 645357 * 1;
        sVol = '645,357';
            
        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 = 6.23 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.98 * 1;
        iVol = 1042118 * 1;
        sVol = '1,042,118';
            
        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 = 6.23 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.2 * 1;
        iVol = 723606 * 1;
        sVol = '723,606';
            
        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 = 6.29 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.305 * 1;
        iLow = 6.22 * 1;
        iVol = 1093008 * 1;
        sVol = '1,093,008';
            
        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 = 6.46 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.36 * 1;
        iVol = 1095019 * 1;
        sVol = '1,095,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 4);
        iClose = 6.46 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.36 * 1;
        iVol = 1094419 * 1;
        sVol = '1,094,419';
            
        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 = 6.17 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.1 * 1;
        iVol = 1356129 * 1;
        sVol = '1,356,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 5.96 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.91 * 1;
        iVol = 1494844 * 1;
        sVol = '1,494,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 5.73 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.71 * 1;
        iVol = 1292286 * 1;
        sVol = '1,292,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 5.79 * 1;
        iOpen = 5.7 * 1;
        iHigh = 5.905 * 1;
        iLow = 5.65 * 1;
        iVol = 1063815 * 1;
        sVol = '1,063,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 5.89 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.84 * 1;
        iVol = 941651 * 1;
        sVol = '941,651';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 5.8 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.76 * 1;
        iVol = 728893 * 1;
        sVol = '728,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 5.85 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.74 * 1;
        iVol = 956944 * 1;
        sVol = '956,944';
            
        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 = 6.18 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.98 * 1;
        iVol = 1329069 * 1;
        sVol = '1,329,069';
            
        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 = 6.29 * 1;
        iOpen = 6.2 * 1;
        iHigh = 6.365 * 1;
        iLow = 6.2 * 1;
        iVol = 3904794 * 1;
        sVol = '3,904,794';
            
        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 = 6.08 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.08 * 1;
        iVol = 587351 * 1;
        sVol = '587,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 5.84 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.82 * 1;
        iVol = 989096 * 1;
        sVol = '989,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 5.87 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.84 * 1;
        iVol = 704939 * 1;
        sVol = '704,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 5.66 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.57 * 1;
        iVol = 1198842 * 1;
        sVol = '1,198,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 5.63 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.615 * 1;
        iVol = 715887 * 1;
        sVol = '715,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 5.76 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.795 * 1;
        iLow = 5.53 * 1;
        iVol = 759403 * 1;
        sVol = '759,403';
            
        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 = 5.56 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.455 * 1;
        iVol = 1098077 * 1;
        sVol = '1,098,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 5.43 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.37 * 1;
        iVol = 666266 * 1;
        sVol = '666,266';
            
        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 = 5.62 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.39 * 1;
        iVol = 898385 * 1;
        sVol = '898,385';
            
        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 = 5.76 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.685 * 1;
        iVol = 1147142 * 1;
        sVol = '1,147,142';
            
        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 = 5.43 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.42 * 1;
        iVol = 480693 * 1;
        sVol = '480,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 5.31 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.24 * 1;
        iVol = 644037 * 1;
        sVol = '644,037';
            
        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 = 5.18 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.12 * 1;
        iVol = 748103 * 1;
        sVol = '748,103';
            
        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 = 5.31 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.13 * 1;
        iVol = 533377 * 1;
        sVol = '533,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 5.48 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.22 * 1;
        iVol = 1121931 * 1;
        sVol = '1,121,931';
            
        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 = 5.48 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.22 * 1;
        iVol = 1121931 * 1;
        sVol = '1,121,931';
            
        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 = 5.58 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.665 * 1;
        iLow = 5.485 * 1;
        iVol = 1052489 * 1;
        sVol = '1,052,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 5.46 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.4 * 1;
        iVol = 866980 * 1;
        sVol = '866,980';
            
        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 = 5.13 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.05 * 1;
        iVol = 1471411 * 1;
        sVol = '1,471,411';
            
        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 = 5.18 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.13 * 1;
        iVol = 819617 * 1;
        sVol = '819,617';
            
        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 = 5.24 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.19 * 1;
        iVol = 1169120 * 1;
        sVol = '1,169,120';
            
        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 = 5.25 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.285 * 1;
        iLow = 5.11 * 1;
        iVol = 1061086 * 1;
        sVol = '1,061,086';
            
        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 = 5.02 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.27 * 1;
        iLow = 5 * 1;
        iVol = 1340771 * 1;
        sVol = '1,340,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.93 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.92 * 1;
        iVol = 1272357 * 1;
        sVol = '1,272,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 4.87 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.78 * 1;
        iVol = 1613608 * 1;
        sVol = '1,613,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 4.75 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.72 * 1;
        iVol = 1135053 * 1;
        sVol = '1,135,053';
            
        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 = 4.8 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.965 * 1;
        iLow = 4.785 * 1;
        iVol = 1309142 * 1;
        sVol = '1,309,142';
            
        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 = 4.65 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.58 * 1;
        iVol = 1676339 * 1;
        sVol = '1,676,339';
            
        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 = 4.62 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.545 * 1;
        iVol = 1153030 * 1;
        sVol = '1,153,030';
            
        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 = 4.7 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.63 * 1;
        iVol = 1801423 * 1;
        sVol = '1,801,423';
            
        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 = 4.6 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.505 * 1;
        iVol = 1125537 * 1;
        sVol = '1,125,537';
            
        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 = 4.72 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.54 * 1;
        iVol = 4703550 * 1;
        sVol = '4,703,550';
            
        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 = 4.69 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.795 * 1;
        iLow = 4.605 * 1;
        iVol = 1140078 * 1;
        sVol = '1,140,078';
            
        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 = 4.85 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.775 * 1;
        iVol = 1549058 * 1;
        sVol = '1,549,058';
            
        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 = 4.99 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.055 * 1;
        iLow = 4.85 * 1;
        iVol = 1669139 * 1;
        sVol = '1,669,139';
            
        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 = 4.98 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.92 * 1;
        iVol = 870423 * 1;
        sVol = '870,423';
            
        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 = 4.82 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.705 * 1;
        iVol = 732048 * 1;
        sVol = '732,048';
            
        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 = 4.58 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.835 * 1;
        iLow = 4.57 * 1;
        iVol = 832352 * 1;
        sVol = '832,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 4.53 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.53 * 1;
        iVol = 943927 * 1;
        sVol = '943,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 4.5 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.4 * 1;
        iVol = 927960 * 1;
        sVol = '927,960';
            
        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 = 4.49 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.46 * 1;
        iVol = 567334 * 1;
        sVol = '567,334';
            
        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 = 4.72 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.785 * 1;
        iLow = 4.63 * 1;
        iVol = 1007762 * 1;
        sVol = '1,007,762';
            
        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 = 4.91 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.76 * 1;
        iVol = 949991 * 1;
        sVol = '949,991';
            
        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 = 4.89 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.795 * 1;
        iVol = 751550 * 1;
        sVol = '751,550';
            
        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 = 4.9 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.85 * 1;
        iVol = 656881 * 1;
        sVol = '656,881';
            
        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 = 5.2 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.85 * 1;
        iVol = 1285587 * 1;
        sVol = '1,285,587';
            
        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 = 5.33 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.21 * 1;
        iVol = 1178027 * 1;
        sVol = '1,178,027';
            
        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 = 5.35 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.27 * 1;
        iVol = 868357 * 1;
        sVol = '868,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 23);
        iClose = 5.39 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.435 * 1;
        iLow = 5.34 * 1;
        iVol = 331625 * 1;
        sVol = '331,625';
            
        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 = 5.43 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.445 * 1;
        iLow = 5.32 * 1;
        iVol = 393572 * 1;
        sVol = '393,572';
            
        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 = 5.27 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.26 * 1;
        iVol = 603180 * 1;
        sVol = '603,180';
            
        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 = 5.62 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.275 * 1;
        iVol = 1067385 * 1;
        sVol = '1,067,385';
            
        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 = 5.49 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.435 * 1;
        iVol = 1043360 * 1;
        sVol = '1,043,360';
            
        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 = 5.56 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.595 * 1;
        iLow = 5.37 * 1;
        iVol = 1228992 * 1;
        sVol = '1,228,992';
            
        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 = 5.86 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.555 * 1;
        iVol = 1325247 * 1;
        sVol = '1,325,247';
            
        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 = 5.84 * 1;
        iOpen = 5.8 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.53 * 1;
        iVol = 1566270 * 1;
        sVol = '1,566,270';
            
        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 = 5.76 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.71 * 1;
        iVol = 1145466 * 1;
        sVol = '1,145,466';
            
        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 = 5.8 * 1;
        iOpen = 5.8 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.8 * 1;
        iVol = 1219565 * 1;
        sVol = '1,219,565';
            
        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 = 5.81 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.71 * 1;
        iVol = 830921 * 1;
        sVol = '830,921';
            
        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 = 6.08 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.165 * 1;
        iLow = 5.82 * 1;
        iVol = 1003617 * 1;
        sVol = '1,003,617';
            
        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 = 5.88 * 1;
        iOpen = 6 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.86 * 1;
        iVol = 1649764 * 1;
        sVol = '1,649,764';
            
        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 = 5.71 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.9 * 1;
        iLow = 5.65 * 1;
        iVol = 1002223 * 1;
        sVol = '1,002,223';
            
        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 = 6.1 * 1;
        iOpen = 5.65 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.47 * 1;
        iVol = 2190758 * 1;
        sVol = '2,190,758';
            
        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 = 6.48 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.34 * 1;
        iVol = 2584929 * 1;
        sVol = '2,584,929';
            
        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 = 6.34 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.31 * 1;
        iVol = 1463045 * 1;
        sVol = '1,463,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 6.56 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.46 * 1;
        iVol = 1135469 * 1;
        sVol = '1,135,469';
            
        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 = 6.43 * 1;
        iOpen = 6.6 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.42 * 1;
        iVol = 1019553 * 1;
        sVol = '1,019,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 6.7 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.5 * 1;
        iVol = 1033802 * 1;
        sVol = '1,033,802';
            
        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 = 6.64 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.615 * 1;
        iVol = 1040424 * 1;
        sVol = '1,040,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 25);
        iClose = 6.64 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.615 * 1;
        iVol = 1040424 * 1;
        sVol = '1,040,424';
            
        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 = 6.64 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.615 * 1;
        iVol = 1040424 * 1;
        sVol = '1,040,424';
            
        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 = 6.69 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.66 * 1;
        iVol = 735726 * 1;
        sVol = '735,726';
            
        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 = 6.53 * 1;
        iOpen = 6.6 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.41 * 1;
        iVol = 905487 * 1;
        sVol = '905,487';
            
        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 = 6.45 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.36 * 1;
        iVol = 702012 * 1;
        sVol = '702,012';
            
        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 = 6.43 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.515 * 1;
        iLow = 6.36 * 1;
        iVol = 693327 * 1;
        sVol = '693,327';
            
        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 = 6.49 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.555 * 1;
        iLow = 6.23 * 1;
        iVol = 826875 * 1;
        sVol = '826,875';
            
        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 = 6.38 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.35 * 1;
        iVol = 947557 * 1;
        sVol = '947,557';
            
        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 = 6.42 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.305 * 1;
        iVol = 514397 * 1;
        sVol = '514,397';
            
        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 = 6.47 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.515 * 1;
        iLow = 6.31 * 1;
        iVol = 452047 * 1;
        sVol = '452,047';
            
        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 = 6.3 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.285 * 1;
        iVol = 1466780 * 1;
        sVol = '1,466,780';
            
        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 = 6.34 * 1;
        iOpen = 6.3 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.3 * 1;
        iVol = 1213081 * 1;
        sVol = '1,213,081';
            
        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 = 6.46 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.5 * 1;
        iLow = 6.32 * 1;
        iVol = 684039 * 1;
        sVol = '684,039';
            
        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 = 6.5 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.46 * 1;
        iVol = 2008220 * 1;
        sVol = '2,008,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 15);
        iClose = 6.52 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.4 * 1;
        iVol = 485462 * 1;
        sVol = '485,462';
            
        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 = 6.36 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.35 * 1;
        iVol = 1946376 * 1;
        sVol = '1,946,376';
            
        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 = 6.09 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.055 * 1;
        iVol = 1274369 * 1;
        sVol = '1,274,369';
            
        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 = 6.04 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.1 * 1;
        iLow = 6 * 1;
        iVol = 929808 * 1;
        sVol = '929,808';
            
        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 = 6.11 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.135 * 1;
        iLow = 5.97 * 1;
        iVol = 648708 * 1;
        sVol = '648,708';
            
        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 = 6.02 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.99 * 1;
        iVol = 1034558 * 1;
        sVol = '1,034,558';
            
        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 = 6.24 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.12 * 1;
        iVol = 1465255 * 1;
        sVol = '1,465,255';
            
        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 = 6.71 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.42 * 1;
        iVol = 2040238 * 1;
        sVol = '2,040,238';
            
        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 = 6.8 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.73 * 1;
        iVol = 1638413 * 1;
        sVol = '1,638,413';
            
        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 = 6.9 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.675 * 1;
        iVol = 1929780 * 1;
        sVol = '1,929,780';
            
        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 = 6.59 * 1;
        iOpen = 6.9 * 1;
        iHigh = 6.9 * 1;
        iLow = 6.54 * 1;
        iVol = 7834205 * 1;
        sVol = '7,834,205';
            
        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 = 6.74 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.46 * 1;
        iVol = 2226440 * 1;
        sVol = '2,226,440';
            
        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 = 6.62 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.61 * 1;
        iVol = 1142462 * 1;
        sVol = '1,142,462';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 6.67 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.635 * 1;
        iVol = 954406 * 1;
        sVol = '954,406';
            
        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 = 6.51 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.305 * 1;
        iVol = 5400802 * 1;
        sVol = '5,400,802';
            
        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 = 6.44 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.3 * 1;
        iVol = 1566725 * 1;
        sVol = '1,566,725';
            
        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 = 6.47 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.38 * 1;
        iVol = 1168716 * 1;
        sVol = '1,168,716';
            
        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 = 6.35 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.33 * 1;
        iVol = 1500711 * 1;
        sVol = '1,500,711';
            
        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 = 6.32 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.31 * 1;
        iVol = 2659655 * 1;
        sVol = '2,659,655';
            
        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 = 6.4 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.245 * 1;
        iVol = 1519388 * 1;
        sVol = '1,519,388';
            
        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 = 6.48 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.37 * 1;
        iVol = 1253452 * 1;
        sVol = '1,253,452';
            
        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 = 6.36 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.385 * 1;
        iLow = 6.225 * 1;
        iVol = 1425228 * 1;
        sVol = '1,425,228';
            
        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 = 6.55 * 1;
        iOpen = 6.4 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.385 * 1;
        iVol = 772423 * 1;
        sVol = '772,423';
            
        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 = 6.69 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.7 * 1;
        iLow = 6.57 * 1;
        iVol = 1127530 * 1;
        sVol = '1,127,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 7.04 * 1;
        iOpen = 6.8 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.8 * 1;
        iVol = 1624889 * 1;
        sVol = '1,624,889';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 19);
        iClose = 7.04 * 1;
        iOpen = 6.8 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.8 * 1;
        iVol = 1624889 * 1;
        sVol = '1,624,889';
            
        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 = 7.04 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.96 * 1;
        iVol = 1398581 * 1;
        sVol = '1,398,581';
            
        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 = 7.15 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.18 * 1;
        iLow = 7.02 * 1;
        iVol = 1163208 * 1;
        sVol = '1,163,208';
            
        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 = 7.36 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.585 * 1;
        iLow = 7.22 * 1;
        iVol = 2175071 * 1;
        sVol = '2,175,071';
            
        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 = 7.32 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.24 * 1;
        iVol = 1357503 * 1;
        sVol = '1,357,503';
            
        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 = 7.14 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.08 * 1;
        iVol = 751551 * 1;
        sVol = '751,551';
            
        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 = 7.14 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.1 * 1;
        iVol = 1171056 * 1;
        sVol = '1,171,056';
            
        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 = 7 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.98 * 1;
        iVol = 757306 * 1;
        sVol = '757,306';
            
        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 = 7.12 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.21 * 1;
        iLow = 7.03 * 1;
        iVol = 2334130 * 1;
        sVol = '2,334,130';
            
        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 = 6.95 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.91 * 1;
        iVol = 1549379 * 1;
        sVol = '1,549,379';
            
        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 = 7.21 * 1;
        iOpen = 7 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.98 * 1;
        iVol = 1538049 * 1;
        sVol = '1,538,049';
            
        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 = 7.03 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.98 * 1;
        iVol = 1130018 * 1;
        sVol = '1,130,018';
            
        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 = 7.37 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.11 * 1;
        iVol = 1294607 * 1;
        sVol = '1,294,607';
            
        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 = 7.8 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.52 * 1;
        iVol = 3016540 * 1;
        sVol = '3,016,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 7.65 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.595 * 1;
        iVol = 1009473 * 1;
        sVol = '1,009,473';
            
        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 = 7.53 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.5 * 1;
        iVol = 702254 * 1;
        sVol = '702,254';
            
        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 = 7.5 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.37 * 1;
        iVol = 814599 * 1;
        sVol = '814,599';
            
        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 = 8.09 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.76 * 1;
        iVol = 3730477 * 1;
        sVol = '3,730,477';
            
        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 = 8 * 1;
        iOpen = 8.1 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.97 * 1;
        iVol = 2027181 * 1;
        sVol = '2,027,181';
            
        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 = 8.15 * 1;
        iOpen = 8.2 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.09 * 1;
        iVol = 2704559 * 1;
        sVol = '2,704,559';
            
        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 = 8.09 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.07 * 1;
        iVol = 3578672 * 1;
        sVol = '3,578,672';
            
        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 = 7.8 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.755 * 1;
        iVol = 1674590 * 1;
        sVol = '1,674,590';
            
        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 = 7.84 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.66 * 1;
        iVol = 1421800 * 1;
        sVol = '1,421,800';
            
        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 = 8.09 * 1;
        iOpen = 8 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.78 * 1;
        iVol = 2492994 * 1;
        sVol = '2,492,994';
            
        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 = 7.88 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.85 * 1;
        iVol = 1117874 * 1;
        sVol = '1,117,874';
            
        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 = 7.97 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.005 * 1;
        iLow = 7.87 * 1;
        iVol = 699953 * 1;
        sVol = '699,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 8.2 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.06 * 1;
        iVol = 1396952 * 1;
        sVol = '1,396,952';
            
        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 = 8.42 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.1 * 1;
        iVol = 1888296 * 1;
        sVol = '1,888,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 8.62 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.685 * 1;
        iLow = 8.32 * 1;
        iVol = 2462775 * 1;
        sVol = '2,462,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 29);
        iClose = 8.62 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.685 * 1;
        iLow = 8.32 * 1;
        iVol = 2462775 * 1;
        sVol = '2,462,775';
            
        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 = 8.65 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.57 * 1;
        iVol = 1116736 * 1;
        sVol = '1,116,736';
            
        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 = 8.81 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.835 * 1;
        iLow = 8.535 * 1;
        iVol = 1358929 * 1;
        sVol = '1,358,929';
            
        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 = 8.72 * 1;
        iOpen = 8.9 * 1;
        iHigh = 9.015 * 1;
        iLow = 8.65 * 1;
        iVol = 4107665 * 1;
        sVol = '4,107,665';
            
        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 = 8.99 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.74 * 1;
        iVol = 2759785 * 1;
        sVol = '2,759,785';
            
        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 = 8.87 * 1;
        iOpen = 8.67 * 1;
        iHigh = 9 * 1;
        iLow = 8.5 * 1;
        iVol = 5159206 * 1;
        sVol = '5,159,206';
            
        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 = 9.01 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.865 * 1;
        iVol = 2746771 * 1;
        sVol = '2,746,771';
            
        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 = 9.22 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.045 * 1;
        iVol = 2168029 * 1;
        sVol = '2,168,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 9.35 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.465 * 1;
        iLow = 9 * 1;
        iVol = 5971921 * 1;
        sVol = '5,971,921';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 9.34 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.4 * 1;
        iLow = 9.16 * 1;
        iVol = 1717801 * 1;
        sVol = '1,717,801';
            
        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 = 9.29 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.7 * 1;
        iLow = 9.24 * 1;
        iVol = 1755268 * 1;
        sVol = '1,755,268';
            
        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 = 9.26 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.5 * 1;
        iLow = 9.015 * 1;
        iVol = 2371677 * 1;
        sVol = '2,371,677';
            
        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 = 9.59 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.98 * 1;
        iVol = 3093182 * 1;
        sVol = '3,093,182';
            
        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 = 9.51 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.38 * 1;
        iVol = 2441782 * 1;
        sVol = '2,441,782';
            
        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 = 9.65 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.8 * 1;
        iLow = 9.495 * 1;
        iVol = 1474877 * 1;
        sVol = '1,474,877';
            
        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 = 9.5 * 1;
        iOpen = 9.6 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.41 * 1;
        iVol = 1655273 * 1;
        sVol = '1,655,273';
            
        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 = 9.21 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.03 * 1;
        iVol = 2004517 * 1;
        sVol = '2,004,517';
            
        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 = 8.97 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.265 * 1;
        iLow = 8.95 * 1;
        iVol = 2771523 * 1;
        sVol = '2,771,523';
            
        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 = 9.04 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.97 * 1;
        iVol = 1238061 * 1;
        sVol = '1,238,061';
            
        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 = 9.62 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.09 * 1;
        iVol = 2525968 * 1;
        sVol = '2,525,968';
            
        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 = 10.29 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.75 * 1;
        iVol = 3961115 * 1;
        sVol = '3,961,115';
            
        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 = 10.16 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.09 * 1;
        iVol = 3284176 * 1;
        sVol = '3,284,176';
            
        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 = 9.53 * 1;
        iOpen = 10 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.5 * 1;
        iVol = 4673253 * 1;
        sVol = '4,673,253';
            
        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 = 9.4 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.25 * 1;
        iVol = 3218048 * 1;
        sVol = '3,218,048';
            
        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 = 9.4 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.12 * 1;
        iVol = 1742605 * 1;
        sVol = '1,742,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}